Get the Stockscreener App
25.57
2.59%
-0.6808
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 April 08, 2025, is $25.57.
- Horizon Kinetics Energy And Remediation Etf all-time high stock price is $33.69, occurred on November 25, 2024.
- 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 3.12% to $25.57 now.
- The 52-week high stock price for NVIR is $33.69, representing a 31.73% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for NVIR is $25.57, indicating a 0.00% 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 |
|---|---|---|---|---|---|
| Apr 08, 2025 | $25.57 | $25.57 | $0.00 | 48.00 | -2.59% |
| Apr 07, 2025 | $26.28 | $25.99 | $0.2838 | 3,503.0 | -0.26% |
| Apr 04, 2025 | $26.96 | $26.32 | $0.64 | 2,764.0 | -9.11% |
| Apr 03, 2025 | $28.96 | $28.96 | $0.00 | 392.0 | -6.68% |
| Apr 02, 2025 | $31.03 | $31.03 | $0.00 | 26.00 | +0.98% |
| Apr 01, 2025 | $30.73 | $30.42 | $0.3121 | 505.0 | +0.83% |
| Mar 31, 2025 | $30.48 | $30.36 | $0.1206 | 176.0 | +0.64% |
| Mar 28, 2025 | $30.39 | $30.29 | $0.1046 | 317.0 | -1.01% |
| Mar 27, 2025 | $30.64 | $30.55 | $0.09 | 307.0 | -0.68% |
| Mar 26, 2025 | $30.80 | $30.80 | $0.00 | 1.00 | -0.18% |
| Mar 25, 2025 | $30.86 | $30.86 | $0.00 | 39.00 | +0.42% |
| Mar 24, 2025 | $30.74 | $30.64 | $0.099 | 264.0 | +2.19% |
| Mar 21, 2025 | $30.07 | $29.71 | $0.3595 | 227.0 | -1.42% |
| Mar 20, 2025 | $30.50 | $30.35 | $0.1511 | 304.0 | +0.24% |
| Mar 19, 2025 | $30.43 | $30.20 | $0.2286 | 110.0 | +1.55% |
| Mar 18, 2025 | $29.96 | $29.78 | $0.1832 | 2,302.0 | +0.11% |
| Mar 17, 2025 | $29.99 | $29.83 | $0.157 | 287.0 | +1.26% |
| Mar 14, 2025 | $29.56 | $29.29 | $0.2659 | 151.0 | +2.53% |
| Mar 13, 2025 | $29.18 | $28.83 | $0.354 | 101.0 | -1.55% |
| Mar 12, 2025 | $29.28 | $29.28 | $0.00 | 9.00 | +0.66% |
| Mar 11, 2025 | $29.11 | $29.09 | $0.0213 | 151.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $31.03 | $25.57 | $5.46 | 7,286.0 | -16.10% |
| 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% |
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):