Get the Stockscreener App
33.79
0.64%
-0.2173
Horizon Kinetics Energy And Remediation Etf Stock (NVIR) Price History
The historical daily chart and data for Horizon Kinetics Energy And Remediation Etf stock (NVIR), show that the latest closing stock price as of December 08, 2025, is $33.79.
- Horizon Kinetics Energy And Remediation Etf all-time high stock price is $34.01, occurred on December 05, 2025.
- The lowest Horizon Kinetics Energy And Remediation Etf stock price recorded was $24.80 on January 17, 2024. Since then, Horizon Kinetics Energy And Remediation Etf's stock price has risen over 36.25% to $33.79 now.
- The 52-week high stock price for NVIR is $34.01, representing a 0.64% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for NVIR is $25.57, indicating a -24.31% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about NVIR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 08, 2025 | $33.87 | $33.87 | $0.00 | 201.0 | -0.42% |
| Dec 05, 2025 | $34.01 | $34.01 | $0.00 | 10.00 | +0.09% |
| Dec 04, 2025 | $33.98 | $33.96 | $0.0184 | 409.0 | +0.61% |
| Dec 03, 2025 | $33.79 | $33.77 | $0.0198 | 203.0 | +2.23% |
| Dec 02, 2025 | $33.04 | $33.04 | $0.00 | 26.00 | -1.04% |
| Dec 01, 2025 | $33.54 | $33.38 | $0.1556 | 161.0 | +0.11% |
| Nov 28, 2025 | $33.35 | $33.35 | $0.00 | 5.00 | +0.85% |
| Nov 26, 2025 | $33.10 | $33.06 | $0.0354 | 409.0 | +1.21% |
| Nov 25, 2025 | $32.67 | $32.50 | $0.1686 | 518.0 | +0.02% |
| Nov 24, 2025 | $32.66 | $32.66 | $0.00 | 13.00 | +0.39% |
| Nov 21, 2025 | $32.64 | $32.49 | $0.1504 | 1,349.0 | +0.81% |
| Nov 20, 2025 | $32.51 | $32.27 | $0.2384 | 265.0 | -1.38% |
| Nov 19, 2025 | $32.72 | $32.57 | $0.1529 | 567.0 | -0.25% |
| Nov 18, 2025 | $32.81 | $32.81 | $0.00 | 93.00 | +0.27% |
| Nov 17, 2025 | $33.23 | $32.72 | $0.508 | 219.0 | -2.05% |
| Nov 14, 2025 | $33.40 | $33.40 | $0.00 | 5.00 | +1.74% |
| Nov 13, 2025 | $33.35 | $32.83 | $0.5197 | 537.0 | -1.51% |
| Nov 12, 2025 | $33.33 | $33.33 | $0.00 | 4.00 | -0.57% |
| Nov 11, 2025 | $33.52 | $33.52 | $0.00 | 6.00 | +1.12% |
| Nov 10, 2025 | $33.15 | $33.01 | $0.1386 | 768.0 | +1.40% |
Horizon Kinetics Energy And Remediation Etf Stock (NVIR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Kinetics Energy And Remediation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Kinetics Energy And Remediation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Kinetics Energy And Remediation Etf Stock (NVIR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.01 | $33.04 | $0.9698 | 1,010.0 | +1.56% |
| Nov, 2025 | $33.52 | $31.93 | $1.60 | 6,509.0 | +4.16% |
| Oct, 2025 | $32.94 | $31.26 | $1.68 | 13,564.0 | -0.86% |
| Sep, 2025 | $32.63 | $30.68 | $1.95 | 12,755.0 | +3.66% |
| Aug, 2025 | $31.31 | $29.59 | $1.71 | 8,688.0 | +2.58% |
| Jul, 2025 | $30.99 | $29.93 | $1.06 | 13,512.0 | -0.26% |
| Jun, 2025 | $30.85 | $29.41 | $1.44 | 4,418.0 | +4.60% |
| May, 2025 | $29.94 | $28.34 | $1.60 | 30,020.0 | +3.08% |
| Apr, 2025 | $31.03 | $25.57 | $5.46 | 12,972.0 | -7.35% |
| Mar, 2025 | $30.86 | $28.83 | $2.03 | 5,659.0 | -0.25% |
| Feb, 2025 | $31.53 | $29.96 | $1.57 | 4,804.0 | +0.35% |
| Jan, 2025 | $32.34 | $30.19 | $2.15 | 7,854.0 | +1.42% |
Horizon Kinetics Energy And Remediation Etf Stock (NVIR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.70 | $29.55 | $3.15 | 8,259.0 | -9.18% |
| Nov, 2024 | $33.69 | $29.41 | $4.28 | 3,893.0 | +10.92% |
| Oct, 2024 | $30.65 | $29.23 | $1.42 | 23,703.0 | +1.89% |
| Sep, 2024 | $29.61 | $27.44 | $2.17 | 6,479.0 | -1.26% |
| Aug, 2024 | $29.58 | $27.35 | $2.23 | 7,505.0 | -0.27% |
| Jul, 2024 | $30.13 | $28.17 | $1.96 | 11,875.0 | +3.93% |
| Jun, 2024 | $28.67 | $27.59 | $1.08 | 8,308.0 | -1.08% |
| May, 2024 | $28.99 | $27.51 | $1.48 | 9,318.0 | +2.64% |
| Apr, 2024 | $29.00 | $27.85 | $1.15 | 12,928.0 | -0.51% |
| Mar, 2024 | $28.13 | $26.73 | $1.40 | 8,219.0 | +5.58% |
| Feb, 2024 | $26.64 | $24.87 | $1.77 | 15,074.0 | +4.64% |
| Jan, 2024 | $26.06 | $24.80 | $1.26 | 6,627.0 | -1.82% |
Horizon Kinetics Energy And Remediation Etf Stock (NVIR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.69 | $25.15 | $1.55 | 3,788.0 | -1.00% |
| Nov, 2023 | $26.83 | $25.53 | $1.30 | 10,098.0 | +0.59% |
| Oct, 2023 | $27.56 | $25.55 | $2.01 | 67,017.0 | +0.00% |
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):