Canada markets closed

ERShares NextGen Entrepreneurs ETF (ERSX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.27-0.04 (-0.36%)
At close: 03:49PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*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, 202411.3011.3011.3011.3011.30-
Mar 04, 202411.3011.3011.3011.3011.30-
Mar 01, 202411.3011.3011.3011.3011.30-
Feb 29, 202411.3011.3011.3011.3011.30-
Feb 28, 202411.3011.3011.3011.3011.30-
Feb 27, 202411.3011.3011.3011.3011.30-
Feb 26, 202411.3011.3011.3011.3011.30-
Feb 23, 202411.2811.3011.2711.3011.301,029
Feb 23, 20240.1548 Dividend
Feb 22, 202411.5611.5611.4711.4711.31210
Feb 21, 202411.5811.5811.4311.4311.28226
Feb 20, 202412.2012.2012.1312.1712.0118,301
Feb 16, 202412.3412.3412.3412.3412.1745
Feb 15, 202412.3512.3512.3512.3512.182
Feb 14, 202411.8212.0911.8212.0911.93836,878
Feb 13, 202411.9812.0011.9111.9111.75830
Feb 12, 202412.2212.2612.2212.2612.09482
Feb 09, 202412.1312.1312.1312.1311.978
Feb 08, 202411.9812.0411.9812.0411.88128
Feb 07, 202411.9912.0411.9912.0411.886,095
Feb 06, 202411.9111.9511.9111.9511.79127
Feb 05, 202411.6811.7711.6811.7511.591,014
Feb 02, 202411.8711.8711.8711.8711.7120
Feb 01, 202411.9711.9711.9711.9711.801
Jan 31, 202411.9211.9211.8311.8311.67387
Jan 30, 202412.0112.0112.0112.0111.848
Jan 29, 202412.0812.0812.0812.0811.915
Jan 26, 202411.9411.9411.9411.9411.7878
Jan 25, 202411.9111.9111.9111.9111.747
Jan 24, 202411.8911.8911.8911.8911.733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...