ERShares Private-Public C... (XOVR)
NASDAQ: XOVR
· Real-Time Price · USD
19.39
-0.61 (-3.05%)
At close: Aug 19, 2025, 3:59 PM
19.45
0.28%
After-hours: Aug 19, 2025, 07:57 PM EDT
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.91 | 20.02 | 19.89 | 20.00 | n/a | 0.30% | 83,316 |
| Aug 15, 2025 | 19.91 | 19.96 | 19.75 | 19.94 | 19.94 | 0.25% | 86,280 |
| Aug 14, 2025 | 19.86 | 20.02 | 19.78 | 19.89 | 19.89 | -0.80% | 166,246 |
| Aug 13, 2025 | 20.35 | 20.35 | 19.93 | 20.05 | 20.05 | -0.89% | 202,343 |
| Aug 12, 2025 | 20.16 | 20.24 | 20.07 | 20.23 | 20.23 | 1.15% | 148,248 |
| Aug 11, 2025 | 20.02 | 20.17 | 19.87 | 20.00 | 20.00 | 0.10% | 370,000 |
| Aug 8, 2025 | 20.16 | 20.18 | 19.94 | 19.98 | 19.98 | -0.99% | 209,583 |
| Aug 7, 2025 | 20.30 | 20.30 | 19.91 | 20.18 | 20.18 | 0.35% | 220,200 |
| Aug 6, 2025 | 19.93 | 20.13 | 19.85 | 20.11 | 20.11 | 1.67% | 265,336 |
| Aug 5, 2025 | 20.00 | 20.06 | 19.68 | 19.78 | 19.78 | -0.90% | 165,800 |
| Aug 4, 2025 | 19.53 | 19.97 | 19.53 | 19.96 | 19.96 | 2.83% | 206,533 |
| Aug 1, 2025 | 19.36 | 19.60 | 19.03 | 19.41 | 19.41 | -1.22% | 324,384 |
| Jul 31, 2025 | 19.84 | 19.94 | 19.62 | 19.65 | 19.65 | 0.46% | 248,017 |
| Jul 30, 2025 | 19.44 | 19.63 | 19.39 | 19.56 | 19.56 | 0.88% | 245,508 |
| Jul 29, 2025 | 19.68 | 19.72 | 19.32 | 19.39 | 19.39 | -1.47% | 262,000 |
| Jul 28, 2025 | 19.74 | 19.74 | 19.59 | 19.68 | 19.68 | 0.41% | 751,804 |
| Jul 25, 2025 | 19.58 | 19.65 | 19.51 | 19.60 | 19.60 | 0.31% | 129,000 |
| Jul 24, 2025 | 19.50 | 19.57 | 19.40 | 19.54 | 19.54 | 0.51% | 144,635 |
| Jul 23, 2025 | 19.42 | 19.47 | 19.30 | 19.44 | 19.44 | 0.62% | 157,783 |
| Jul 22, 2025 | 19.38 | 19.45 | 19.02 | 19.32 | 19.32 | -0.05% | 183,034 |