Free Trial

ERShares Entrepreneurs ETF (ENTR) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free ENTR Stock Alerts
$15.03
+0.28 (+1.90%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsRatingsShort InterestSocial Media

ERShares Entrepreneurs ETF Stock Price Performance

5 Day
Performance
+3.87%
1 Month
Performance
-2.21%
3 Month
Performance
+7.59%
6 Month
Performance
+31.73%
Year-To-Date
Performance
+11.17%
1 Year
Performance
+40.46%
Receive ENTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ERShares Entrepreneurs ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
The best inflation-proof investment
The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.
Click here for the full story

ENTR Stock Chart for Tuesday, May, 7, 2024

ENTR Chart by TradingView

ERShares Entrepreneurs ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$14.75$15.03
+1.90%		$15.03$14.773,667 shs$82.67 million
05/03/2024$14.64$14.75
+0.72%		$14.78$14.751,190 shs$81.13 million
05/02/2024$14.47$14.64
+1.21%		$14.64$14.62329 shs$80.55 million
05/01/2024$14.65$14.47
-1.23%		$14.75$14.431,310 shs$79.59 million
04/30/2024$14.95$14.65
-2.01%		$14.81$14.62912 shs$80.58 million
04/29/2024$14.94$14.95
+0.10%		$15.04$14.851,750 shs$82.23 million
04/26/2024$14.50$14.94
+3.00%		$14.94$14.88832 shs$82.14 million
04/25/2024$14.55$14.50
-0.34%		$14.50$14.41270 shs$79.75 million
04/24/2024$14.59$14.55
-0.27%		$14.63$14.48776 shs$80.03 million
04/23/2024$14.25$14.59
+2.39%		$14.60$14.57931 shs$80.25 million
04/22/2024$14.10$14.25
+1.03%		$14.26$14.022,821 shs$78.38 million
04/19/2024$14.67$14.10
-3.86%		$14.60$14.101,196 shs$77.57 million
04/18/2024$14.76$14.67
-0.61%		$14.84$14.672,780 shs$80.69 million
04/17/2024$14.92$14.76
-1.07%		$15.05$14.752,706 shs$81.18 million
04/16/2024$14.79$14.92
+0.88%		$14.93$14.654,098 shs$82.06 million
04/15/2024$15.15$14.79
-2.38%		$15.09$14.783,859 shs$81.35 million
04/12/2024$15.49$15.15
-2.19%		$15.35$15.151,302 shs$83.33 million
04/11/2024$15.29$15.49
+1.31%		$15.49$15.27888 shs$85.20 million
04/10/2024$15.30$15.29
-0.07%		$15.29$15.29121 shs$84.10 million
04/09/2024$15.38$15.30
-0.52%		$15.30$15.19779 shs$84.15 million
04/08/2024$15.37$15.38
+0.07%		$15.38$15.342,209 shs$84.59 million
04/05/2024$15.11$15.37
+1.72%		$15.41$15.2912,771 shs$84.54 million
04/04/2024$15.34$15.11
-1.51%		$15.53$15.074,688 shs$83.11 million
04/03/2024$15.31$15.34
+0.21%		$15.41$15.275,996 shs$82.69 million
04/02/2024$15.50$15.31
-1.23%		$15.31$15.27653 shs$82.52 million
04/01/2024$15.49$15.50
+0.06%		$15.60$15.50286 shs$83.55 million
03/29/2024$15.49$15.49$15.60$15.46651 shs$83.49 million
03/28/2024$15.45$15.49
+0.26%		$15.60$15.46651 shs$83.49 million
03/27/2024$15.53$15.45
-0.52%		$15.45$15.43370 shs$83.28 million
03/26/2024$15.55$15.53
-0.13%		$15.75$15.5119,945 shs$83.71 million
03/25/2024$15.51$15.55
+0.28%		$15.61$15.543,100 shs$83.81 million
03/22/2024$15.51$15.51$15.51$15.48449 shs$83.60 million
03/21/2024$15.31$15.51
+1.31%		$15.53$15.512,758 shs$83.60 million
03/20/2024$15.11$15.31
+1.35%		$15.31$15.112,905 shs$82.52 million
03/19/2024$15.14$15.11
-0.23%		$15.11$14.841,251 shs$81.42 million
03/18/2024$15.02$15.14
+0.77%		$15.35$15.1113,072 shs$81.61 million
03/15/2024$15.30$15.02
-1.83%		$15.20$15.025,893 shs$80.96 million
03/14/2024$15.44$15.30
-0.91%		$15.30$15.30287 shs$82.47 million
03/13/2024$15.44$15.44$15.48$15.377,795 shs$83.22 million
03/12/2024$15.00$15.44
+2.93%		$15.44$15.159,545 shs$83.22 million
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/11/2024$15.20$15.00
-1.32%		$15.11$15.0033,820 shs$80.85 million
03/08/2024$15.45$15.20
-1.62%		$15.69$15.186,823 shs$81.93 million
03/07/2024$15.16$15.45
+1.91%		$15.46$15.2442,876 shs$83.28 million
03/06/2024$14.96$15.16
+1.34%		$15.25$15.1229,241 shs$81.71 million
03/05/2024$15.25$14.96
-1.90%		$15.08$14.772,184 shs$80.63 million
03/04/2024$15.00$15.25
+1.70%		$15.40$15.1143,710 shs$82.20 million
03/01/2024$14.80$15.00
+1.35%		$15.00$14.822,559 shs$80.85 million
02/29/2024$14.61$14.80
+1.30%		$14.81$14.731,680 shs$79.77 million
02/28/2024$14.71$14.61
-0.67%		$14.68$14.571,498 shs$78.75 million
02/27/2024$14.68$14.71
+0.20%		$14.75$14.612,376 shs$79.28 million
02/26/2024$14.60$14.68
+0.54%		$14.71$14.6851 shs$79.12 million
02/23/2024$14.69$14.60
-0.61%		$14.75$14.58629 shs$78.69 million
02/22/2024$14.01$14.69
+4.88%		$14.69$14.331,238 shs$79.18 million
02/21/2024$14.33$14.01
-2.25%		$14.01$13.991,138 shs$75.50 million
02/20/2024$14.54$14.33
-1.44%		$14.33$14.191,361 shs$77.24 million
02/19/2024$14.54$14.54$14.80$14.542,300 shs$78.37 million
02/16/2024$14.88$14.54
-2.28%		$14.80$14.542,337 shs$78.37 million
02/15/2024$14.62$14.88
+1.80%		$14.88$14.771,914 shs$80.20 million
02/14/2024$14.22$14.62
+2.79%		$14.62$14.334,872 shs$78.78 million
02/13/2024$14.48$14.22
-1.80%		$14.37$14.0039,583 shs$76.65 million
02/12/2024$14.51$14.48
-0.20%		$14.66$14.473,712 shs$78.05 million
02/09/2024$14.34$14.51
+1.17%		$14.54$14.512,106 shs$78.20 million
02/08/2024$14.21$14.34
+0.91%		$14.39$14.313,245 shs$77.29 million
02/07/2024$13.97$14.21
+1.72%		$14.23$14.086,254 shs$76.59 million
02/06/2024$13.96$13.97
+0.07%		$14.09$13.837,239 shs$75.30 million
02/05/2024$13.96$13.96$14.10$13.791,987 shs$75.24 million

Related Companies:
This page (NASDAQ:ENTR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company