ERShares Entrepreneurs ETF (ENTR) Historical Stock Data
14.50 ↓0.05 (-0.34%)
As of April 23, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, ENTR is down -0.18% a day on average. There have been 17 days where ERShares Entrepreneurs ETF closed green and 13 days where ENTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.42 | 14.50 | ↑$0.09 (0.59%) | 14.42 | 14.50 | 270 |
| 2024-04-24 | 14.61 | 14.55 | ↓$0.06 (-0.41%) | 14.48 | 14.62 | 776 |
| 2024-04-23 | 14.57 | 14.59 | ↑$0.02 (0.14%) | 14.57 | 14.59 | 0.93K |
| 2024-04-22 | 14.02 | 14.25 | ↑$0.23 (1.64%) | 14.02 | 14.26 | 2.82K |
| 2024-04-19 | 14.40 | 14.10 | ↓$0.30 (-2.05%) | 14.10 | 14.40 | 1.20K |
| 2024-04-18 | 14.84 | 14.67 | ↓$0.17 (-1.15%) | 14.67 | 14.84 | 2.78K |
| 2024-04-17 | 15.03 | 14.76 | ↓$0.27 (-1.80%) | 14.75 | 15.04 | 2.71K |
| 2024-04-16 | 14.67 | 14.92 | ↑$0.25 (1.70%) | 14.67 | 14.93 | 4.10K |
| 2024-04-15 | 14.99 | 14.79 | ↓$0.20 (-1.33%) | 14.79 | 15.01 | 3.86K |
| 2024-04-12 | 15.28 | 15.15 | ↓$0.13 (-0.82%) | 15.15 | 15.28 | 1.30K |
| 2024-04-11 | 15.33 | 15.49 | ↑$0.17 (1.11%) | 15.33 | 15.49 | 888 |
| 2024-04-10 | 15.29 | 15.29 | ↑$0.00 (0.00%) | 15.29 | 15.29 | 120 |
| 2024-04-09 | 15.29 | 15.30 | ↑$0.01 (0.07%) | 15.19 | 15.30 | 779 |
| 2024-04-08 | 15.34 | 15.38 | ↑$0.04 (0.29%) | 15.34 | 15.38 | 2.21K |
| 2024-04-05 | 15.30 | 15.37 | ↑$0.07 (0.43%) | 15.30 | 15.41 | 12.37K |
| 2024-04-04 | 15.52 | 15.11 | ↓$0.41 (-2.67%) | 15.11 | 15.53 | 3.56K |
| 2024-04-03 | 15.27 | 15.34 | ↑$0.07 (0.45%) | 15.27 | 15.41 | 6K |
| 2024-04-02 | 15.31 | 15.32 | ↑$0.00 (0.03%) | 15.31 | 15.32 | 653 |
| 2024-04-01 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 286 |
| 2024-03-28 | 15.60 | 15.49 | ↓$0.11 (-0.71%) | 15.46 | 15.60 | 649 |
| 2024-03-27 | 15.43 | 15.45 | ↑$0.02 (0.13%) | 15.43 | 15.45 | 370 |
| 2024-03-26 | 15.51 | 15.53 | ↑$0.02 (0.13%) | 15.51 | 15.75 | 20.03K |
| 2024-03-25 | 15.61 | 15.55 | ↓$0.06 (-0.38%) | 15.55 | 15.61 | 3.10K |
| 2024-03-22 | 15.48 | 15.51 | ↑$0.03 (0.18%) | 15.48 | 15.51 | 449 |
| 2024-03-21 | 15.53 | 15.51 | ↓$0.03 (-0.16%) | 15.51 | 15.53 | 2.74K |
| 2024-03-20 | 15.32 | 15.31 | ↓$0.00 (-0.03%) | 15.27 | 15.32 | 2.90K |
| 2024-03-19 | 14.84 | 15.11 | ↑$0.27 (1.81%) | 14.84 | 15.11 | 1.25K |
| 2024-03-18 | 15.35 | 15.14 | ↓$0.21 (-1.37%) | 15.14 | 15.35 | 13.97K |
| 2024-03-15 | 15.20 | 15.02 | ↓$0.18 (-1.16%) | 15.02 | 15.20 | 4.33K |
| 2024-03-14 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 119 |
Create an account or log in to view more rows.
$ENTR bear trap
$ENTR Buying again tomorrow.
$ENTR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ENTR love cooking these little bears on here
$ENTR Here we go!!!
$ENTR used to this fuckery!! Not leaving no chance !
$ENTR might see a whole 1% green
$ENTR omg lol
$ENTR buy and hodl friends. we may be early
but we are not wrong. very soon.
$ENTR slap the ask.