Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF (NVIR) Historical Stock Data
28.70 ↑0.10 (0.34%)
As of April 23, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, NVIR is up 0.18% a day on average. There have been 23 days where Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF closed green and 7 days where NVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.64 | 28.70 | ↑$0.06 (0.20%) | 28.63 | 28.70 | 1.60K |
| 2024-04-26 | 28.60 | 28.60 | ↑$0.00 (0.00%) | 28.60 | 28.60 | 389 |
| 2024-04-25 | 28.40 | 28.56 | ↑$0.16 (0.57%) | 28.31 | 28.56 | 865 |
| 2024-04-24 | 28.33 | 28.47 | ↑$0.14 (0.50%) | 28.30 | 28.47 | 1.24K |
| 2024-04-23 | 28.55 | 28.47 | ↓$0.08 (-0.27%) | 28.47 | 28.55 | 312 |
| 2024-04-22 | 28.24 | 28.24 | ↑$0.00 (0.00%) | 28.24 | 28.24 | 1 |
| 2024-04-19 | 28.10 | 28.07 | ↓$0.03 (-0.09%) | 28.06 | 28.10 | 2K |
| 2024-04-17 | 27.85 | 27.86 | ↑$0.00 (0.02%) | 27.85 | 27.86 | 251 |
| 2024-04-16 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 39 |
| 2024-04-15 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.17 | 28.17 | 35 |
| 2024-04-12 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 20 |
| 2024-04-11 | 28.80 | 28.78 | ↓$0.02 (-0.08%) | 28.78 | 28.80 | 277 |
| 2024-04-10 | 28.66 | 28.84 | ↑$0.18 (0.63%) | 28.60 | 28.84 | 397 |
| 2024-04-09 | 28.87 | 28.87 | ↑$0.00 (0.00%) | 28.87 | 28.87 | 53 |
| 2024-04-08 | 28.86 | 28.81 | ↓$0.05 (-0.17%) | 28.77 | 28.88 | 525 |
| 2024-04-05 | 28.70 | 28.93 | ↑$0.23 (0.80%) | 28.70 | 28.93 | 218 |
| 2024-04-04 | 28.65 | 28.67 | ↑$0.02 (0.06%) | 28.65 | 28.67 | 368 |
| 2024-04-03 | 28.53 | 28.74 | ↑$0.21 (0.74%) | 28.51 | 28.74 | 2.28K |
| 2024-04-02 | 28.14 | 28.35 | ↑$0.21 (0.73%) | 28.14 | 28.35 | 265 |
| 2024-04-01 | 28.13 | 28.12 | ↓$0.01 (-0.02%) | 28.07 | 28.18 | 811 |
| 2024-03-28 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 49 |
| 2024-03-27 | 27.90 | 27.90 | ↑$0.00 (0.00%) | 27.90 | 27.90 | 2 |
| 2024-03-26 | 27.71 | 27.56 | ↓$0.15 (-0.56%) | 27.56 | 27.71 | 141 |
| 2024-03-25 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 29 |
| 2024-03-21 | 27.75 | 27.77 | ↑$0.02 (0.09%) | 27.75 | 27.77 | 200 |
| 2024-03-20 | 27.35 | 27.59 | ↑$0.24 (0.87%) | 27.35 | 27.59 | 1.10K |
| 2024-03-19 | 27.38 | 27.53 | ↑$0.15 (0.53%) | 27.38 | 27.53 | 564 |
| 2024-03-18 | 27.24 | 27.27 | ↑$0.03 (0.12%) | 27.24 | 27.27 | 389 |
| 2024-03-15 | 26.96 | 27.18 | ↑$0.22 (0.83%) | 26.96 | 27.18 | 270 |
| 2024-03-14 | 27.15 | 27.10 | ↓$0.05 (-0.19%) | 27.10 | 27.15 | 102 |
Create an account or log in to view more rows.
$NVIR cup and handle forming
$NVIR the redness has arrived
$NVIR buy the fear
$NVIR getting this mare ready to run today
$NVIR I'm friggin bored. Just give us our money already
$NVIR low volume
expect flat or negative close
$NVIR This stock is the golden ticket.
$NVIR coming now
$NVIR 5 minute looks sexy
$NVIR low volume today isn’t necessarily a bad thing