Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF (NVIR) Historical Stock Data

32.66 ↑0.35 (1.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NVIR is down -0.21% a day on average. There have been 20 days where Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF closed green and 10 days where NVIR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	32.62	32.66	↑$0.04 (0.12%)	32.54	32.66	502
2025-12-16	32.31	32.31	↑$0.00 (0.00%)	32.31	32.31	38
2025-12-15	32.94	32.91	↓$0.02 (-0.06%)	32.74	32.94	0.92K
2025-12-12	33.69	33.20	↓$0.49 (-1.44%)	33.20	33.74	1.66K
2025-12-11	33.64	33.66	↑$0.02 (0.05%)	33.64	33.66	330
2025-12-10	33.70	33.70	↑$0.00 (0.00%)	33.70	33.70	254
2025-12-09	33.78	33.47	↓$0.31 (-0.90%)	33.47	33.82	707
2025-12-08	33.87	33.52	↓$0.34 (-1.02%)	33.52	33.87	269
2025-12-05	34.01	34.01	↑$0.00 (0.00%)	34.01	34.01	10
2025-12-04	33.96	33.98	↑$0.02 (0.05%)	33.96	33.98	409
2025-12-03	33.79	33.77	↓$0.02 (-0.06%)	33.77	33.79	201
2025-12-02	33.04	33.04	↑$0.00 (0.00%)	33.04	33.04	26
2025-12-01	33.54	33.38	↓$0.16 (-0.46%)	33.38	33.54	161
2025-11-28	33.35	33.35	↑$0.00 (0.00%)	33.35	33.35	5
2025-11-26	33.10	33.06	↓$0.04 (-0.11%)	33.06	33.10	409
2025-11-25	32.50	32.67	↑$0.17 (0.52%)	32.50	32.67	518
2025-11-24	32.66	32.66	↑$0.00 (0.00%)	32.66	32.66	13
2025-11-21	32.49	32.53	↑$0.04 (0.14%)	32.49	32.64	1.35K
2025-11-20	32.51	32.27	↓$0.24 (-0.73%)	32.27	32.51	263
2025-11-19	32.65	32.72	↑$0.08 (0.24%)	32.57	32.72	553
2025-11-18	32.81	32.81	↑$0.00 (0.00%)	32.81	32.81	93
2025-11-17	33.23	32.72	↓$0.51 (-1.53%)	32.72	33.23	217
2025-11-14	33.40	33.40	↑$0.00 (0.00%)	33.40	33.40	5
2025-11-13	33.35	32.83	↓$0.52 (-1.56%)	32.83	33.35	537
2025-11-12	33.33	33.33	↑$0.00 (0.00%)	33.33	33.33	4
2025-11-11	33.53	33.53	↑$0.00 (0.00%)	33.53	33.53	6
2025-11-10	33.01	33.15	↑$0.14 (0.42%)	33.01	33.15	766
2025-11-07	32.69	32.69	↑$0.00 (0.00%)	32.69	32.69	5
2025-11-06	32.36	32.36	↑$0.00 (0.00%)	32.36	32.36	14
2025-11-05	32.20	32.20	↑$0.00 (0.00%)	32.20	32.20	48