ERShares Private-Public C... (XOVR)
NASDAQ: XOVR
· Real-Time Price · USD
20.74
-0.05 (-0.22%)
At close: Sep 12, 2025, 3:59 PM
20.82
0.39%
After-hours: Sep 12, 2025, 06:42 PM EDT
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.82 | 20.82 | 20.68 | 20.74 | 20.74 | -0.24% | 115,037 |
| Sep 11, 2025 | 20.87 | 20.90 | 20.71 | 20.79 | 20.79 | 0.34% | 200,244 |
| Sep 10, 2025 | 20.76 | 20.90 | 20.65 | 20.72 | 20.72 | 1.57% | 540,371 |
| Sep 9, 2025 | 20.24 | 20.41 | 20.14 | 20.40 | 20.40 | 1.14% | 191,724 |
| Sep 8, 2025 | 20.13 | 20.27 | 20.13 | 20.17 | 20.17 | 1.20% | 255,623 |
| Sep 5, 2025 | 20.08 | 20.12 | 19.62 | 19.93 | 19.93 | 0.00% | 162,507 |
| Sep 4, 2025 | 19.76 | 19.94 | 19.75 | 19.93 | 19.93 | 1.01% | 116,435 |
| Sep 3, 2025 | 19.80 | 19.87 | 19.63 | 19.73 | 19.73 | -0.15% | 94,651 |
| Sep 2, 2025 | 19.52 | 19.77 | 19.41 | 19.76 | 19.76 | -0.80% | 162,202 |
| Aug 29, 2025 | 20.11 | 20.18 | 19.82 | 19.92 | 19.92 | -0.90% | 104,342 |
| Aug 28, 2025 | 19.88 | 20.11 | 19.88 | 20.10 | 20.10 | 1.21% | 93,138 |
| Aug 27, 2025 | 20.05 | 20.05 | 19.82 | 19.86 | 19.86 | -0.70% | 140,200 |
| Aug 26, 2025 | 19.82 | 20.01 | 19.80 | 20.00 | 20.00 | 0.91% | 157,805 |
| Aug 25, 2025 | 19.85 | 19.93 | 19.69 | 19.82 | 19.82 | -0.15% | 183,945 |
| Aug 22, 2025 | 19.42 | 19.91 | 19.30 | 19.85 | 19.85 | 2.64% | 247,100 |
| Aug 21, 2025 | 19.27 | 19.41 | 19.22 | 19.34 | 19.34 | 0.05% | 125,407 |
| Aug 20, 2025 | 19.31 | 19.36 | 18.84 | 19.33 | 19.33 | -0.41% | 245,000 |
| Aug 19, 2025 | 19.94 | 19.94 | 19.37 | 19.41 | 19.41 | -2.95% | 300,200 |
| Aug 18, 2025 | 19.91 | 20.02 | 19.89 | 20.00 | 20.00 | 0.30% | 83,805 |
| Aug 15, 2025 | 19.91 | 19.96 | 19.75 | 19.94 | 19.94 | 0.25% | 86,300 |