ERShares NextGen Entrepreneurs ETF (ERSX) Historical Stock Data
11.30 ↑0.00 (0.00%)
As of February 14, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, ERSX is up 0.03% a day on average. There have been 21 days where ERShares NextGen Entrepreneurs ETF closed green and 9 days where ERSX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-02-23 | 11.28 | 11.30 | ↑$0.02 (0.22%) | 11.27 | 11.30 | 1.03K |
2024-02-22 | 11.56 | 11.47 | ↓$0.10 (-0.82%) | 11.47 | 11.56 | 210 |
2024-02-21 | 11.58 | 11.43 | ↓$0.15 (-1.30%) | 11.43 | 11.58 | 225 |
2024-02-20 | 12.20 | 12.17 | ↓$0.03 (-0.25%) | 12.13 | 12.20 | 18.30K |
2024-02-16 | 12.34 | 12.34 | ↑$0.00 (0.00%) | 12.34 | 12.34 | 100 |
2024-02-14 | 11.95 | 12.09 | ↑$0.14 (1.17%) | 11.95 | 12.09 | 836.88K |
2024-02-13 | 11.98 | 11.91 | ↓$0.06 (-0.51%) | 11.91 | 11.99 | 830 |
2024-02-12 | 12.22 | 12.26 | ↑$0.04 (0.33%) | 12.13 | 12.26 | 482 |
2024-02-09 | 12.13 | 12.13 | ↑$0.00 (0.00%) | 12.13 | 12.13 | 100 |
2024-02-08 | 11.98 | 12.04 | ↑$0.06 (0.51%) | 11.98 | 12.04 | 128 |
2024-02-07 | 11.99 | 12.04 | ↑$0.05 (0.42%) | 11.99 | 12.04 | 6.09K |
2024-02-06 | 11.91 | 11.95 | ↑$0.04 (0.36%) | 11.91 | 11.95 | 127 |
2024-02-05 | 11.72 | 11.75 | ↑$0.03 (0.26%) | 11.72 | 11.77 | 1.01K |
2024-02-02 | 11.87 | 11.87 | ↑$0.00 (0.00%) | 11.87 | 11.87 | 100 |
2024-01-31 | 11.87 | 11.83 | ↓$0.04 (-0.34%) | 11.83 | 11.87 | 387 |
2024-01-26 | 11.94 | 11.94 | ↑$0.00 (0.00%) | 11.94 | 11.94 | 100 |
2024-01-19 | 11.74 | 11.84 | ↑$0.10 (0.81%) | 11.74 | 11.84 | 133 |
2024-01-18 | 11.63 | 11.74 | ↑$0.11 (0.92%) | 11.63 | 11.74 | 595 |
2024-01-16 | 11.87 | 11.79 | ↓$0.08 (-0.66%) | 11.79 | 11.87 | 163 |
2024-01-12 | 12.13 | 12.13 | ↑$0.00 (0.00%) | 12.13 | 12.13 | 100 |
2024-01-11 | 12.12 | 12.15 | ↑$0.03 (0.22%) | 12.12 | 12.15 | 307 |
2024-01-10 | 12.15 | 12.17 | ↑$0.02 (0.13%) | 12.15 | 12.17 | 151 |
2024-01-05 | 12.06 | 12.06 | ↑$0.00 (0.00%) | 12.06 | 12.06 | 100 |
2023-12-29 | 12.67 | 12.67 | ↑$0.00 (0.00%) | 12.67 | 12.67 | 100 |
2023-12-28 | 12.83 | 12.77 | ↓$0.06 (-0.49%) | 12.77 | 12.83 | 1.62K |
2023-12-26 | 12.69 | 12.71 | ↑$0.02 (0.16%) | 12.69 | 12.72 | 736 |
2023-12-22 | 12.60 | 12.61 | ↑$0.01 (0.08%) | 12.60 | 12.61 | 481 |
2023-12-21 | 12.51 | 12.59 | ↑$0.08 (0.66%) | 12.51 | 12.59 | 250 |
2023-12-14 | 12.47 | 12.47 | ↓$0.00 (-0.02%) | 12.47 | 12.47 | 355 |
2023-12-06 | 12.03 | 11.94 | ↓$0.10 (-0.81%) | 11.94 | 12.03 | 389 |
Create an account or log in to view more rows.
$ERSX the FOMO will be epic
$ERSX we need more volume
$ERSX I still don’t wanna buy it
$ERSX buy
$ERSX volume is almost nonexistent
$ERSX who else excited??
$ERSX this market love evrry dips let’s see
$ERSX Hedgies
we aren't going anywhere!
$ERSX whats the news????
$ERSX HODL