Canada markets closed

ERShares Entrepreneur ETF (ENTR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
14.75+0.11 (+0.72%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.7814.7814.7514.7514.751,190
May 02, 202414.6214.6514.6214.6514.65300
May 01, 202414.4314.7514.4314.4714.471,300
Apr 30, 202414.8014.8114.6214.6514.65900
Apr 29, 202415.0415.0414.8514.9514.951,800
Apr 26, 202414.8814.9414.8814.9414.94800
Apr 25, 202414.4114.5014.4114.5014.50300
Apr 24, 202414.6114.6314.4814.5514.55800
Apr 23, 202414.6014.6014.5714.5914.59900
Apr 22, 202414.0214.2614.0214.2514.252,800
Apr 19, 202414.6014.6014.1014.1014.101,200
Apr 18, 202414.7414.8414.6714.6714.672,800
Apr 17, 202415.0315.0514.7514.7614.762,700
Apr 16, 202414.6514.9314.6514.9214.924,100
Apr 15, 202415.0915.0914.7814.7914.793,900
Apr 12, 202415.3515.3515.1515.1515.151,300
Apr 11, 202415.3215.4915.2715.4915.49900
Apr 10, 202415.2915.2915.2915.2915.29100
Apr 09, 202415.2915.3015.1915.3015.30800
Apr 08, 202415.3415.3815.3415.3815.382,200
Apr 05, 202415.2915.4115.2915.3715.3712,800
Apr 04, 202415.4915.5215.0715.1115.114,700
Apr 03, 202415.2715.4115.2715.3415.346,000
Apr 02, 202415.2715.3115.2715.3115.31700
Apr 01, 202415.5015.5015.5015.5015.50300
Mar 28, 202415.6015.6015.4615.4915.49700
Mar 27, 202415.4315.4515.4315.4515.45400
Mar 26, 202415.5115.7515.5115.5315.5319,900
Mar 25, 202415.5415.6115.5415.5515.553,100
Mar 22, 202415.4815.5115.4815.5115.51400
Mar 21, 202415.5315.5315.5115.5115.512,800
Mar 20, 202415.1115.3115.1115.3115.312,900
Mar 19, 202414.8415.1114.8315.1115.111,300
Mar 18, 202415.3515.3515.1115.1415.1413,100
Mar 15, 202415.2015.2015.0215.0215.025,900
Mar 14, 202415.3015.3015.3015.3015.30300
Mar 13, 202415.3815.4815.3715.4415.447,800
Mar 12, 202415.2215.4415.1515.4415.449,500
Mar 11, 202415.0115.1115.0015.0015.0034,000
Mar 08, 202415.6215.6915.1815.2015.206,800
Mar 07, 202415.2415.4615.2415.4515.4542,900
Mar 06, 202415.2015.2515.1215.1615.1629,200
Mar 05, 202415.0815.0814.7714.9614.962,200
Mar 04, 202415.1115.4015.1115.2515.2543,700
Mar 01, 202414.8215.0014.8215.0015.002,600
Feb 29, 202414.7914.8114.7314.8014.801,700
Feb 28, 202414.5714.6814.5714.6114.611,500
Feb 27, 202414.6114.7314.6114.7114.712,400
Feb 26, 202414.6814.6814.6814.6814.68100
Feb 23, 202414.5814.7514.5814.6014.60600
Feb 22, 202414.5814.6914.5814.6914.691,200
Feb 21, 202413.9914.0113.9914.0114.011,100
Feb 20, 202414.2314.3314.1914.3314.331,400
Feb 16, 202414.8014.8014.5414.5414.542,300
Feb 15, 202414.7714.8814.7714.8814.881,900
Feb 14, 202414.5514.6214.5014.6214.624,900
Feb 13, 202414.0014.3714.0014.2214.2239,600
Feb 12, 202414.5014.5114.4714.4814.483,700
Feb 09, 202414.5314.5414.5114.5114.512,100
Feb 08, 202414.3114.3914.3114.3414.343,200
Feb 07, 202414.1014.2314.1014.2114.216,300
Feb 06, 202413.9213.9713.8313.9713.977,200
Feb 05, 202414.1014.1013.7913.9613.962,000
Feb 02, 202413.8613.9613.8613.9613.961,600
Feb 01, 202413.4313.6013.4313.6013.60300
Jan 31, 202413.5313.5313.4313.4313.43200
Jan 30, 202413.8513.8513.6913.6913.69400
Jan 29, 202413.5513.7513.5413.7513.75500
Jan 26, 202413.4313.4313.4313.4313.43100
Jan 25, 202413.4113.4113.4013.4113.41900
Jan 24, 202413.3413.3513.3413.3513.35200
Jan 23, 202413.3413.4213.3413.4213.42400
Jan 22, 202413.4013.4013.3913.3913.39200
Jan 19, 202413.0613.2113.0613.2113.21600
Jan 18, 202412.9412.9812.8912.9812.9819,200
Jan 17, 202412.7412.8212.7412.8212.82100
Jan 16, 202412.7512.9412.7512.8812.8817,500
Jan 12, 202413.0213.1512.9412.9412.943,900
Jan 11, 202412.8813.0912.8813.0213.021,200
Jan 10, 202413.1013.1213.0413.1213.122,000
Jan 09, 202413.0513.0512.9813.0513.05500
Jan 08, 202412.9113.1212.8813.1213.12600
Jan 05, 202412.7812.7812.6512.6912.692,000
Jan 04, 202412.6012.6012.6012.6012.60100
Jan 03, 202412.7812.7812.6312.6812.681,900
Jan 02, 202413.0813.0813.0813.0813.08100
Dec 29, 202313.8813.8813.5113.5213.5213,800
Dec 28, 202313.8413.8413.7313.7413.742,400
Dec 27, 202313.7413.7913.7413.7913.793,800
Dec 26, 202313.4413.7713.4413.7713.776,400
Dec 22, 202313.6313.6713.6013.6013.6023,700
Dec 21, 202313.4813.6113.4813.6113.612,200
Dec 20, 202313.8013.8013.3313.3313.3317,100
Dec 19, 202313.5913.7713.5913.6813.687,800
Dec 18, 202313.3413.3813.3413.3813.38500
Dec 15, 202313.4113.4113.3413.3413.34500
Dec 14, 202313.4713.4713.3813.4213.422,400
Dec 13, 202312.6913.0612.6913.0613.061,600
Dec 12, 202312.6712.7412.6712.7412.74400
Dec 11, 202312.6512.6512.6512.6512.65100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...