Get the Stockscreener App
15.55
0.89%
+0.1379
ERShares Entrepreneurs ETF Stock (ENTR) Price History
The historical daily chart and data for ERShares Entrepreneurs ETF stock (ENTR), show that the latest closing stock price as of June 17, 2024, is $15.55.
- ERShares Entrepreneurs ETF all-time high stock price is $32.61, occurred on February 16, 2021.
- The lowest ERShares Entrepreneurs ETF stock price recorded was $8.61 on December 28, 2022. Since then, ERShares Entrepreneurs ETF's stock price has risen over 80.60% to $15.55 now.
- The 52-week high stock price for ENTR is $15.75, representing a 1.29% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for ENTR is $10.71, indicating a -31.15% decrease from the current share price, occurred on October 26, 2023.
- The closing price of ERShares Entrepreneurs ETF (ENTR) stock in the beginning of 2023 was $14.98. The stock closed the year at $8.9009, a loss of over -40.57% for the year.
The table below shows more information about ENTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $15.63 | $15.26 | $0.3701 | 1,291.0 | +0.89% |
| Jun 14, 2024 | $15.41 | $15.31 | $0.1021 | 8,159.0 | +0.14% |
| Jun 13, 2024 | $15.40 | $15.39 | $0.010 | 511.0 | +0.20% |
| Jun 12, 2024 | $15.42 | $15.33 | $0.0852 | 2,827.0 | +1.79% |
| Jun 11, 2024 | $15.13 | $15.09 | $0.0384 | 159.0 | -0.13% |
| Jun 10, 2024 | $15.13 | $15.09 | $0.0399 | 617.0 | +0.67% |
| Jun 07, 2024 | $15.03 | $14.98 | $0.05 | 2,752.0 | -0.41% |
| Jun 06, 2024 | $15.18 | $15.07 | $0.1082 | 146.0 | -0.12% |
| Jun 05, 2024 | $15.10 | $15.07 | $0.03 | 457.0 | +2.31% |
| Jun 04, 2024 | $14.75 | $14.70 | $0.05 | 1,330.0 | -0.20% |
| Jun 03, 2024 | $14.85 | $14.63 | $0.2201 | 4,055.0 | +0.20% |
| May 31, 2024 | $14.75 | $14.41 | $0.34 | 7,873.0 | -0.27% |
| May 30, 2024 | $15.13 | $14.79 | $0.34 | 4,891.0 | -2.56% |
| May 29, 2024 | $15.24 | $15.15 | $0.0884 | 1,173.0 | -0.66% |
| May 28, 2024 | $15.28 | $15.16 | $0.12 | 2,294.0 | +0.36% |
| May 24, 2024 | $15.24 | $15.06 | $0.1803 | 6,463.0 | +1.05% |
| May 23, 2024 | $15.40 | $15.07 | $0.3328 | 9,625.0 | -0.69% |
| May 22, 2024 | $15.17 | $15.17 | $0.00 | 301.0 | -1.10% |
| May 21, 2024 | $15.36 | $15.29 | $0.0729 | 1,490.0 | -0.39% |
ERShares Entrepreneurs ETF Stock (ENTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ERShares Entrepreneurs ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ERShares Entrepreneurs ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ERShares Entrepreneurs ETF Stock (ENTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $15.63 | $14.63 | $1.00 | 23,595.0 | +5.42% |
| May, 2024 | $15.42 | $14.41 | $1.01 | 68,421.0 | +0.68% |
| Apr, 2024 | $15.53 | $14.02 | $1.51 | 52,618.0 | -5.42% |
| Mar, 2024 | $15.75 | $14.77 | $0.9799 | 229,236.0 | +4.66% |
| Feb, 2024 | $14.88 | $13.43 | $1.45 | 85,094.0 | +10.20% |
| Jan, 2024 | $13.85 | $12.60 | $1.25 | 52,368.0 | -0.67% |
ERShares Entrepreneurs ETF Stock (ENTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.88 | $12.36 | $1.52 | 85,202.0 | +10.10% |
| Nov, 2023 | $12.44 | $10.90 | $1.54 | 15,713.0 | +11.71% |
| Oct, 2023 | $11.84 | $10.71 | $1.13 | 23,093.0 | -4.33% |
| Sep, 2023 | $12.32 | $11.24 | $1.08 | 20,187.0 | -5.58% |
| Aug, 2023 | $12.72 | $11.45 | $1.27 | 3,411,605.0 | -4.79% |
| Jul, 2023 | $13.01 | $11.95 | $1.06 | 50,720.0 | +4.44% |
| Jun, 2023 | $12.35 | $11.69 | $0.6657 | 10,551.0 | +6.13% |
| May, 2023 | $11.53 | $10.50 | $1.03 | 10,528.0 | +8.15% |
| Apr, 2023 | $10.95 | $10.48 | $0.4741 | 666,810.0 | -3.12% |
| Mar, 2023 | $11.01 | $10.00 | $1.01 | 30,835.0 | +6.23% |
| Feb, 2023 | $11.05 | $10.20 | $0.848 | 17,612.0 | +0.75% |
| Jan, 2023 | $10.33 | $8.75 | $1.58 | 45,094.0 | +15.53% |
ERShares Entrepreneurs ETF Stock (ENTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.78 | $8.61 | $1.17 | 14,669.0 | -7.93% |
| Nov, 2022 | $9.92 | $8.69 | $1.23 | 36,942.0 | +2.29% |
| Oct, 2022 | $9.80 | $8.73 | $1.07 | 15,356.0 | +2.17% |
| Sep, 2022 | $10.67 | $9.22 | $1.45 | 14,172.0 | -9.40% |
| Aug, 2022 | $11.53 | $10.21 | $1.32 | 19,837.0 | -2.67% |
| Jul, 2022 | $10.49 | $9.55 | $0.94 | 10,805.0 | +9.73% |
| Jun, 2022 | $10.64 | $9.20 | $1.44 | 16,894.0 | -7.80% |
| May, 2022 | $11.00 | $9.59 | $1.41 | 36,313.0 | -1.67% |
| Apr, 2022 | $12.92 | $10.54 | $2.37 | 35,637.0 | -16.95% |
| Mar, 2022 | $12.96 | $11.11 | $1.85 | 1,797,096.0 | +4.30% |
| Feb, 2022 | $13.14 | $11.11 | $2.03 | 77,837.0 | -5.41% |
| Jan, 2022 | $15.14 | $12.10 | $3.04 | 87,614.0 | -14.82% |
0.78%
Cap:
|
Volume (24h):