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.

DateOpenCloseChangeLowHighVolume
2024-02-2311.2811.30↑$0.02 (0.22%)11.2711.301.03K
2024-02-2211.5611.47↓$0.10 (-0.82%)11.4711.56210
2024-02-2111.5811.43↓$0.15 (-1.30%)11.4311.58225
2024-02-2012.2012.17↓$0.03 (-0.25%)12.1312.2018.30K
2024-02-1612.3412.34↑$0.00 (0.00%)12.3412.34100
2024-02-1411.9512.09↑$0.14 (1.17%)11.9512.09836.88K
2024-02-1311.9811.91↓$0.06 (-0.51%)11.9111.99830
2024-02-1212.2212.26↑$0.04 (0.33%)12.1312.26482
2024-02-0912.1312.13↑$0.00 (0.00%)12.1312.13100
2024-02-0811.9812.04↑$0.06 (0.51%)11.9812.04128
2024-02-0711.9912.04↑$0.05 (0.42%)11.9912.046.09K
2024-02-0611.9111.95↑$0.04 (0.36%)11.9111.95127
2024-02-0511.7211.75↑$0.03 (0.26%)11.7211.771.01K
2024-02-0211.8711.87↑$0.00 (0.00%)11.8711.87100
2024-01-3111.8711.83↓$0.04 (-0.34%)11.8311.87387
2024-01-2611.9411.94↑$0.00 (0.00%)11.9411.94100
2024-01-1911.7411.84↑$0.10 (0.81%)11.7411.84133
2024-01-1811.6311.74↑$0.11 (0.92%)11.6311.74595
2024-01-1611.8711.79↓$0.08 (-0.66%)11.7911.87163
2024-01-1212.1312.13↑$0.00 (0.00%)12.1312.13100
2024-01-1112.1212.15↑$0.03 (0.22%)12.1212.15307
2024-01-1012.1512.17↑$0.02 (0.13%)12.1512.17151
2024-01-0512.0612.06↑$0.00 (0.00%)12.0612.06100
2023-12-2912.6712.67↑$0.00 (0.00%)12.6712.67100
2023-12-2812.8312.77↓$0.06 (-0.49%)12.7712.831.62K
2023-12-2612.6912.71↑$0.02 (0.16%)12.6912.72736
2023-12-2212.6012.61↑$0.01 (0.08%)12.6012.61481
2023-12-2112.5112.59↑$0.08 (0.66%)12.5112.59250
2023-12-1412.4712.47↓$0.00 (-0.02%)12.4712.47355
2023-12-0612.0311.94↓$0.10 (-0.81%)11.9412.03389
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$ERSX this market love evrry dips let’s see

0 Like Report
kairaae

$ERSX whats the news????

0 Like Report