Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF (NVIR) Historical Stock Data
27.47 ↑0.03 (0.11%)
As of August 16, 2024, 11:45am EST.
Historical Data
In the past 30 trading days, NVIR is down -0.16% a day on average. There have been 17 days where Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF closed green and 13 days where NVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 27.47 | 27.47 | ↑$0.00 (0.00%) | 27.47 | 27.47 | 25 |
| 2024-09-10 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 74 |
| 2024-09-09 | 27.78 | 27.76 | ↓$0.02 (-0.06%) | 27.76 | 27.90 | 1.01K |
| 2024-09-06 | 27.70 | 27.61 | ↓$0.09 (-0.33%) | 27.61 | 27.70 | 576 |
| 2024-09-05 | 28.26 | 28.05 | ↓$0.21 (-0.76%) | 28.05 | 28.26 | 472 |
| 2024-09-04 | 28.46 | 28.22 | ↓$0.24 (-0.83%) | 28.22 | 28.46 | 255 |
| 2024-09-03 | 28.59 | 28.49 | ↓$0.09 (-0.32%) | 28.49 | 28.59 | 361 |
| 2024-08-30 | 29.24 | 29.45 | ↑$0.21 (0.73%) | 29.24 | 29.45 | 525 |
| 2024-08-29 | 29.42 | 29.42 | ↑$0.00 (0.00%) | 29.42 | 29.42 | 72 |
| 2024-08-28 | 29.21 | 29.12 | ↓$0.09 (-0.31%) | 29.12 | 29.47 | 1.81K |
| 2024-08-27 | 29.57 | 29.23 | ↓$0.34 (-1.14%) | 29.23 | 29.57 | 217 |
| 2024-08-26 | 29.52 | 29.47 | ↓$0.05 (-0.17%) | 29.47 | 29.52 | 450 |
| 2024-08-23 | 29.22 | 29.22 | ↑$0.00 (0.00%) | 29.22 | 29.22 | 8 |
| 2024-08-21 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 21 |
| 2024-08-19 | 29.11 | 29.11 | ↑$0.00 (0.00%) | 29.11 | 29.11 | 1 |
| 2024-08-16 | 28.81 | 28.87 | ↑$0.06 (0.21%) | 28.81 | 28.94 | 1.02K |
| 2024-08-15 | 29.07 | 28.92 | ↓$0.15 (-0.50%) | 28.92 | 29.07 | 346 |
| 2024-08-14 | 28.53 | 28.59 | ↑$0.06 (0.20%) | 28.53 | 28.59 | 362 |
| 2024-08-13 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 2 |
| 2024-08-12 | 28.56 | 28.56 | ↑$0.00 (0.00%) | 28.56 | 28.56 | 83 |
| 2024-08-09 | 28.39 | 28.39 | ↑$0.00 (0.00%) | 28.39 | 28.39 | 111 |
| 2024-08-08 | 28.20 | 28.37 | ↑$0.17 (0.61%) | 28.20 | 28.37 | 318 |
| 2024-08-07 | 28.08 | 27.81 | ↓$0.27 (-0.95%) | 27.81 | 28.08 | 358 |
| 2024-08-06 | 27.80 | 27.80 | ↓$0.00 (-0.01%) | 27.80 | 27.80 | 756 |
| 2024-08-05 | 27.35 | 27.49 | ↑$0.14 (0.53%) | 27.35 | 27.49 | 189 |
| 2024-08-02 | 28.21 | 28.21 | ↑$0.00 (0.00%) | 28.21 | 28.21 | 151 |
| 2024-08-01 | 29.58 | 29.08 | ↓$0.50 (-1.69%) | 29.08 | 29.58 | 129 |
| 2024-07-31 | 29.53 | 29.53 | ↑$0.00 (0.00%) | 29.53 | 29.53 | 118 |
| 2024-07-30 | 29.07 | 29.23 | ↑$0.16 (0.57%) | 29.07 | 29.23 | 161 |
| 2024-07-29 | 29.23 | 29.08 | ↓$0.15 (-0.52%) | 29.08 | 29.23 | 271 |
Create an account or log in to view more rows.
$NVIR i like the stock
$NVIR looking ready to breakout soon.
$NVIR prepare your cash to buy dip
$NVIR omg lol
$NVIR let’s go!! Squeeze time
$NVIR Algorithms are playing games
$NVIR I can wait.
$NVIR I warned everyone this company sucks
$NVIR cup and handle forming
$NVIR the redness has arrived