ERShares Non US Small Cap (ERSX) Historical Stock Data

13.37 ↑0.04 (0.30%)

As of January 27, 2023, 2:42pm EST.

Historical Data

In the past 30 trading days, ERSX is up 0.10% a day on average. There have been 24 days where ERShares Non US Small Cap closed green and 6 days where ERSX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	13.27	13.33	↑$0.06 (0.45%)	13.22	13.33	5.62K
2023-01-25	13.19	13.19	↑$0.00 (0.00%)	13.19	13.19	50
2023-01-23	13.03	13.22	↑$0.19 (1.46%)	13.03	13.22	731
2023-01-18	12.90	12.90	↑$0.00 (0.00%)	12.90	12.90	112
2023-01-13	12.95	12.95	↑$0.00 (0.00%)	12.95	12.95	10
2023-01-12	12.81	12.85	↑$0.04 (0.29%)	12.81	12.85	317
2023-01-11	12.75	12.75	↑$0.00 (0.00%)	12.75	12.75	31
2023-01-10	12.59	12.59	↑$0.00 (0.00%)	12.59	12.59	51
2023-01-09	12.65	12.59	↓$0.06 (-0.50%)	12.59	12.65	106
2023-01-06	12.46	12.57	↑$0.11 (0.90%)	12.46	12.57	449
2023-01-05	12.34	12.34	↑$0.00 (0.00%)	12.34	12.34	99
2023-01-04	12.45	12.45	↑$0.00 (0.00%)	12.45	12.45	8
2023-01-03	12.21	12.20	↓$0.01 (-0.11%)	12.14	12.22	3.89K
2022-12-30	12.08	12.16	↑$0.08 (0.65%)	12.08	12.16	306
2022-12-29	12.09	12.19	↑$0.10 (0.82%)	12.09	12.19	5.27K
2022-12-27	12.07	12.07	↑$0.00 (0.00%)	12.07	12.07	17
2022-12-23	12.07	12.07	↑$0.00 (0.00%)	12.07	12.07	77
2022-12-22	12.08	12.08	↑$0.00 (0.00%)	12.08	12.08	8
2022-12-21	12.19	12.23	↑$0.04 (0.30%)	12.19	12.23	1.03K
2022-12-20	12.01	12.01	↑$0.00 (0.00%)	12.01	12.01	34
2022-12-19	12.04	12.04	↓$0.00 (-0.01%)	12.04	12.04	1.29K
2022-12-16	12.23	12.18	↓$0.05 (-0.37%)	12.18	12.25	1.61K
2022-12-15	12.29	12.29	↑$0.00 (0.00%)	12.29	12.29	1K
2022-12-14	12.75	12.70	↓$0.06 (-0.45%)	12.70	12.75	1.12K
2022-12-13	12.78	12.69	↓$0.09 (-0.73%)	12.67	12.78	2.20K
2022-12-12	12.44	12.46	↑$0.02 (0.14%)	12.44	12.46	1.63K
2022-12-09	12.41	12.41	↑$0.00 (0.00%)	12.41	12.41	48
2022-12-08	12.42	12.45	↑$0.03 (0.22%)	12.42	12.45	3.59K
2022-12-07	12.33	12.33	↑$0.00 (0.00%)	12.33	12.33	12
2022-12-06	12.35	12.35	↑$0.00 (0.00%)	12.35	12.35	2