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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 10.09 | 10.11 | ↑$0.02 (0.18%) | 9.97 | 10.11 | 6.03K |
| 2023-01-25 | 9.60 | 9.91 | ↑$0.31 (3.19%) | 9.60 | 9.91 | 538 |
| 2023-01-24 | 9.92 | 9.91 | ↓$0.02 (-0.16%) | 9.91 | 9.92 | 669 |
| 2023-01-23 | 9.75 | 10.01 | ↑$0.26 (2.72%) | 9.75 | 10.01 | 5.30K |
| 2023-01-20 | 9.37 | 9.66 | ↑$0.29 (3.15%) | 9.37 | 9.66 | 0.94K |
| 2023-01-19 | 9.37 | 9.36 | ↓$0.01 (-0.14%) | 9.36 | 9.37 | 2.87K |
| 2023-01-18 | 9.83 | 9.52 | ↓$0.31 (-3.11%) | 9.52 | 9.83 | 1.43K |
| 2023-01-17 | 9.57 | 9.64 | ↑$0.06 (0.68%) | 9.57 | 9.64 | 1.92K |
| 2023-01-13 | 9.50 | 9.54 | ↑$0.03 (0.36%) | 9.49 | 9.54 | 2.74K |
| 2023-01-12 | 9.32 | 9.44 | ↑$0.12 (1.26%) | 9.29 | 9.45 | 1.99K |
| 2023-01-11 | 9.25 | 9.37 | ↑$0.12 (1.26%) | 9.25 | 9.37 | 4.29K |
| 2023-01-10 | 9.07 | 9.17 | ↑$0.10 (1.12%) | 9.06 | 9.17 | 1.67K |
| 2023-01-09 | 9.10 | 9.06 | ↓$0.04 (-0.42%) | 9.04 | 9.13 | 4.81K |
| 2023-01-06 | 8.91 | 8.92 | ↑$0.01 (0.12%) | 8.91 | 8.97 | 1.28K |
| 2023-01-05 | 8.78 | 8.75 | ↓$0.03 (-0.37%) | 8.75 | 8.78 | 4.11K |
| 2023-01-04 | 8.93 | 8.97 | ↑$0.04 (0.41%) | 8.93 | 9.02 | 1.74K |
| 2023-01-03 | 9.09 | 8.82 | ↓$0.27 (-2.98%) | 8.80 | 9.09 | 694 |
| 2022-12-30 | 8.79 | 8.90 | ↑$0.11 (1.26%) | 8.79 | 8.90 | 1.96K |
| 2022-12-29 | 8.91 | 8.93 | ↑$0.02 (0.20%) | 8.91 | 8.93 | 373 |
| 2022-12-28 | 8.72 | 8.63 | ↓$0.09 (-1.06%) | 8.61 | 8.72 | 4.69K |
| 2022-12-27 | 8.74 | 8.72 | ↓$0.02 (-0.25%) | 8.72 | 8.81 | 1.28K |
| 2022-12-23 | 8.85 | 8.85 | ↑$0.00 (0.00%) | 8.85 | 8.85 | 102 |
| 2022-12-22 | 8.95 | 8.89 | ↓$0.06 (-0.66%) | 8.77 | 8.95 | 1.01K |
| 2022-12-21 | 9.16 | 9.12 | ↓$0.05 (-0.54%) | 9.12 | 9.16 | 374 |
| 2022-12-20 | 8.97 | 8.99 | ↑$0.02 (0.25%) | 8.96 | 8.99 | 578 |
| 2022-12-19 | 8.95 | 8.95 | ↑$0.00 (0.00%) | 8.95 | 8.95 | 149 |
| 2022-12-16 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.14 | 9.14 | 112 |
| 2022-12-15 | 9.21 | 9.20 | ↓$0.01 (-0.11%) | 9.20 | 9.21 | 427 |
| 2022-12-14 | 9.72 | 9.59 | ↓$0.13 (-1.33%) | 9.59 | 9.74 | 1.45K |
| 2022-12-13 | 9.78 | 9.64 | ↓$0.14 (-1.47%) | 9.64 | 9.78 | 0.92K |
Create an account or log in to view more rows.
$ENTR hold
$ENTR Market is down
No worries
$ENTR Here we go!!!
$ENTR lets go <3
$ENTR hold and buy… go green go!!!
$ENTR Bull flag forming?
$ENTR come to papa
$ENTR breaking out of this wedge sooner than later
$ENTR love when bulls come out
$ENTR hmm...