XNAS
Datos históricos de ERShares Private-Public Crossover ETF
ERShares Private-Public Crossover ETF · XOVR
$22.05
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:36:48 UTC
- Variación en el periodo
- +7.15%
- Máximo
- US$22.81
- 6 de octubre de 2026
- Mínimo
- US$16.37
- 30 de marzo de 2026
- Volumen medio diario
- 2.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.16 | 22.20 | 22.01 | 22.18 | +1.51% | 1.03 M |
| 8 oct 2026 | 22.09 | 22.14 | 21.72 | 21.85 | −1.40% | 887,501.087 |
| 7 oct 2026 | 22.05 | 22.25 | 22.05 | 22.16 | −0.67% | 598,128.739 |
| 6 oct 2026 | 22.50 | 22.81 | 22.31 | 22.31 | −0.53% | 570,234.845 |
| 5 oct 2026 | 21.72 | 22.47 | 21.70 | 22.43 | +3.08% | 714,607.913 |
| 2 oct 2026 | 21.32 | 21.88 | 21.32 | 21.76 | +2.21% | 925,774.738 |
| 1 oct 2026 | 21.30 | 21.46 | 21.26 | 21.29 | −0.33% | 827,475.585 |
| 30 sep 2026 | 21.36 | 21.54 | 21.35 | 21.36 | +0.23% | 440,033.587 |
| 29 sep 2026 | 21.26 | 21.41 | 21.21 | 21.31 | +0.80% | 676,913.803 |
| 28 sep 2026 | 21.47 | 21.47 | 21.14 | 21.14 | −1.49% | 560,590.796 |
| 25 sep 2026 | 21.49 | 21.64 | 21.33 | 21.46 | +0.05% | 827,805.591 |
| 24 sep 2026 | 21.01 | 21.46 | 21.01 | 21.45 | +1.08% | 408,301.179 |
| 23 sep 2026 | 21.44 | 21.56 | 21.22 | 21.22 | −2.21% | 416,571.839 |
| 22 sep 2026 | 21.38 | 21.72 | 21.35 | 21.70 | +1.17% | 1.04 M |
| 21 sep 2026 | 21.16 | 21.51 | 21.14 | 21.45 | +2.00% | 1.01 M |
| 18 sep 2026 | 21.09 | 21.15 | 20.91 | 21.03 | −0.38% | 473,149.212 |
| 17 sep 2026 | 20.96 | 21.14 | 20.93 | 21.11 | +1.69% | 1.06 M |
| 16 sep 2026 | 20.52 | 20.95 | 20.52 | 20.76 | +1.17% | 826,238.321 |
| 15 sep 2026 | 20.56 | 20.72 | 20.47 | 20.52 | −1.06% | 986,323.436 |
| 14 sep 2026 | 20.50 | 20.93 | 20.45 | 20.74 | −0.24% | 806,366.348 |
| 11 sep 2026 | 20.59 | 20.81 | 20.54 | 20.79 | +1.32% | 1.32 M |
| 10 sep 2026 | 20.26 | 20.77 | 20.23 | 20.52 | −0.29% | 1.65 M |
| 9 sep 2026 | 20.88 | 20.88 | 20.54 | 20.58 | −1.67% | 1.54 M |
| 8 sep 2026 | 20.96 | 21.14 | 20.75 | 20.93 | −0.57% | 1.53 M |
| 4 sep 2026 | 20.97 | 21.24 | 20.96 | 21.05 | −0.57% | 1.19 M |
| 3 sep 2026 | 20.71 | 21.31 | 20.62 | 21.17 | +2.62% | 3.31 M |
| 2 sep 2026 | 20.32 | 20.64 | 20.30 | 20.63 | +0.63% | 1.11 M |
| 1 sep 2026 | 20.44 | 20.63 | 20.40 | 20.50 | −0.97% | 1.46 M |
| 31 ago 2026 | 20.58 | 20.72 | 20.51 | 20.70 | −0.05% | 1.72 M |
| 28 ago 2026 | 20.84 | 21.07 | 20.65 | 20.71 | −0.81% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.