ERShares NextGen Entrepreneurs ETF (ERSX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 01, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 23, 2024 | 11.28 | 11.30 | 11.27 | 11.30 | 11.30 | 1,029 |
| Feb 23, 2024 | 0.1548 Dividend | |||||
| Feb 22, 2024 | 11.56 | 11.56 | 11.47 | 11.47 | 11.31 | 210 |
| Feb 21, 2024 | 11.58 | 11.58 | 11.43 | 11.43 | 11.28 | 226 |
| Feb 20, 2024 | 12.20 | 12.20 | 12.13 | 12.17 | 12.01 | 18,301 |
| Feb 16, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.17 | 45 |
| Feb 15, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 2 |
| Feb 14, 2024 | 11.82 | 12.09 | 11.82 | 12.09 | 11.93 | 836,878 |
| Feb 13, 2024 | 11.98 | 12.00 | 11.91 | 11.91 | 11.75 | 830 |
| Feb 12, 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 12.09 | 482 |
| Feb 09, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.97 | 8 |
| Feb 08, 2024 | 11.98 | 12.04 | 11.98 | 12.04 | 11.88 | 128 |
| Feb 07, 2024 | 11.99 | 12.04 | 11.99 | 12.04 | 11.88 | 6,095 |
| Feb 06, 2024 | 11.91 | 11.95 | 11.91 | 11.95 | 11.79 | 127 |
| Feb 05, 2024 | 11.68 | 11.77 | 11.68 | 11.75 | 11.59 | 1,014 |
| Feb 02, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | 20 |
| Feb 01, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.80 | 1 |
| Jan 31, 2024 | 11.92 | 11.92 | 11.83 | 11.83 | 11.67 | 387 |
| Jan 30, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.84 | 8 |
| Jan 29, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.91 | 5 |
| Jan 26, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.78 | 78 |
| Jan 25, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.74 | 7 |
| Jan 24, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | 3 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.