Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF (NVIR) Historical Stock Data
27.89 ↓0.12 (-0.44%)
As of April 17, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, NVIR is up 0.10% a day on average. There have been 21 days where Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF closed green and 9 days where NVIR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-16 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 39 |
2024-04-15 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.17 | 28.17 | 35 |
2024-04-12 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 20 |
2024-04-11 | 28.80 | 28.78 | ↓$0.02 (-0.08%) | 28.78 | 28.80 | 277 |
2024-04-10 | 28.66 | 28.84 | ↑$0.18 (0.63%) | 28.60 | 28.84 | 397 |
2024-04-09 | 28.87 | 28.87 | ↑$0.00 (0.00%) | 28.87 | 28.87 | 53 |
2024-04-08 | 28.86 | 28.81 | ↓$0.05 (-0.17%) | 28.77 | 28.88 | 525 |
2024-04-05 | 28.70 | 28.93 | ↑$0.23 (0.80%) | 28.70 | 28.93 | 218 |
2024-04-04 | 28.65 | 28.67 | ↑$0.02 (0.06%) | 28.65 | 28.67 | 368 |
2024-04-03 | 28.53 | 28.74 | ↑$0.21 (0.74%) | 28.51 | 28.74 | 2.28K |
2024-04-02 | 28.14 | 28.35 | ↑$0.21 (0.73%) | 28.14 | 28.35 | 265 |
2024-04-01 | 28.13 | 28.12 | ↓$0.01 (-0.02%) | 28.07 | 28.18 | 811 |
2024-03-28 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 49 |
2024-03-27 | 27.90 | 27.90 | ↑$0.00 (0.00%) | 27.90 | 27.90 | 2 |
2024-03-26 | 27.71 | 27.56 | ↓$0.15 (-0.56%) | 27.56 | 27.71 | 141 |
2024-03-25 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 29 |
2024-03-21 | 27.75 | 27.77 | ↑$0.02 (0.09%) | 27.75 | 27.77 | 200 |
2024-03-20 | 27.35 | 27.59 | ↑$0.24 (0.87%) | 27.35 | 27.59 | 1.10K |
2024-03-19 | 27.38 | 27.53 | ↑$0.15 (0.53%) | 27.38 | 27.53 | 564 |
2024-03-18 | 27.24 | 27.27 | ↑$0.03 (0.12%) | 27.24 | 27.27 | 389 |
2024-03-15 | 26.96 | 27.18 | ↑$0.22 (0.83%) | 26.96 | 27.18 | 270 |
2024-03-14 | 27.15 | 27.10 | ↓$0.05 (-0.19%) | 27.10 | 27.15 | 102 |
2024-03-13 | 27.23 | 27.08 | ↓$0.15 (-0.55%) | 27.08 | 27.24 | 1.05K |
2024-03-12 | 27.03 | 27.03 | ↑$0.00 (0.00%) | 27.03 | 27.03 | 50 |
2024-03-11 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 65 |
2024-03-08 | 27.19 | 26.99 | ↓$0.19 (-0.71%) | 26.99 | 27.23 | 1.98K |
2024-03-07 | 27.04 | 27.02 | ↓$0.02 (-0.06%) | 27.01 | 27.04 | 300 |
2024-03-05 | 26.88 | 26.77 | ↓$0.11 (-0.41%) | 26.74 | 26.88 | 1.53K |
2024-03-04 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 7 |
2024-03-01 | 26.93 | 26.99 | ↑$0.06 (0.24%) | 26.93 | 26.99 | 388 |
Create an account or log in to view more rows.
$NVIR buy the fear
$NVIR getting this mare ready to run today
$NVIR I'm friggin bored. Just give us our money already
$NVIR low volume
expect flat or negative close
$NVIR This stock is the golden ticket.
$NVIR coming now
$NVIR 5 minute looks sexy
$NVIR low volume today isn’t necessarily a bad thing
$NVIR 5 minute looks sexy
$NVIR used to this fuckery!! Not leaving no chance !