ERShares Entrepreneur ETF (ENTR) Historical Stock Data

9.98 ↓0.13 (-1.32%)
As of January 26, 2023, 11:13am EST.

Historical Data

In the past 30 trading days, ENTR is up 0.12% a day on average. There have been 17 days where ERShares Entrepreneur ETF closed green and 13 days where ENTR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2610.0910.11↑$0.02 (0.18%)9.9710.116.03K
2023-01-259.609.91↑$0.31 (3.19%)9.609.91538
2023-01-249.929.91↓$0.02 (-0.16%)9.919.92669
2023-01-239.7510.01↑$0.26 (2.72%)9.7510.015.30K
2023-01-209.379.66↑$0.29 (3.15%)9.379.660.94K
2023-01-199.379.36↓$0.01 (-0.14%)9.369.372.87K
2023-01-189.839.52↓$0.31 (-3.11%)9.529.831.43K
2023-01-179.579.64↑$0.06 (0.68%)9.579.641.92K
2023-01-139.509.54↑$0.03 (0.36%)9.499.542.74K
2023-01-129.329.44↑$0.12 (1.26%)9.299.451.99K
2023-01-119.259.37↑$0.12 (1.26%)9.259.374.29K
2023-01-109.079.17↑$0.10 (1.12%)9.069.171.67K
2023-01-099.109.06↓$0.04 (-0.42%)9.049.134.81K
2023-01-068.918.92↑$0.01 (0.12%)8.918.971.28K
2023-01-058.788.75↓$0.03 (-0.37%)8.758.784.11K
2023-01-048.938.97↑$0.04 (0.41%)8.939.021.74K
2023-01-039.098.82↓$0.27 (-2.98%)8.809.09694
2022-12-308.798.90↑$0.11 (1.26%)8.798.901.96K
2022-12-298.918.93↑$0.02 (0.20%)8.918.93373
2022-12-288.728.63↓$0.09 (-1.06%)8.618.724.69K
2022-12-278.748.72↓$0.02 (-0.25%)8.728.811.28K
2022-12-238.858.85↑$0.00 (0.00%)8.858.85102
2022-12-228.958.89↓$0.06 (-0.66%)8.778.951.01K
2022-12-219.169.12↓$0.05 (-0.54%)9.129.16374
2022-12-208.978.99↑$0.02 (0.25%)8.968.99578
2022-12-198.958.95↑$0.00 (0.00%)8.958.95149
2022-12-169.149.14↑$0.00 (0.00%)9.149.14112
2022-12-159.219.20↓$0.01 (-0.11%)9.209.21427
2022-12-149.729.59↓$0.13 (-1.33%)9.599.741.45K
2022-12-139.789.64↓$0.14 (-1.47%)9.649.780.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$ENTR Market is down
No worries

0 Like Report
BretJohns

$ENTR hold and buy… go green go!!!

0 Like Report
bullorbear

$ENTR breaking out of this wedge sooner than later

0 Like Report
delaina

$ENTR love when bulls come out

0 Like Report