Entrepreneur 30 Fund (NY: ENTR )

26.49 USD +0.18 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 26.44 26.60 26.38 26.49 2,155 +0.18(+0.67%)
Oct 18, 2021 25.94 26.31 25.94 26.31 13,526 +0.35(+1.36%)
Oct 15, 2021 25.99 26.05 25.96 25.96 2,808 +0.04(+0.15%)
Oct 14, 2021 25.86 25.92 25.86 25.92 487 +0.38(+1.50%)
Oct 13, 2021 25.40 25.54 25.40 25.54 2,793 +0.47(+1.86%)
Oct 12, 2021 25.09 25.09 25.07 25.07 1,074 +0.25(+1.00%)
Oct 11, 2021 24.93 24.93 24.82 24.82 1,648 -0.12(-0.50%)
Oct 08, 2021 25.01 25.02 24.95 24.95 582 -0.18(-0.73%)
Oct 07, 2021 25.00 25.29 25.00 25.13 846 +0.39(+1.57%)
Oct 06, 2021 24.77 24.77 24.74 24.74 451 +0.15(+0.59%)
Oct 05, 2021 24.66 24.66 24.60 24.60 2,078 +0.39(+1.62%)
Oct 04, 2021 24.13 24.20 24.13 24.20 639 -0.69(-2.78%)
Oct 01, 2021 24.91 24.91 24.89 24.89 408 +0.12(+0.47%)
Sep 30, 2021 24.78 24.78 24.78 24.78 39 +0.07(+0.30%)
Sep 29, 2021 24.97 25.00 24.70 24.70 445 -0.23(-0.91%)
Sep 28, 2021 25.54 25.54 24.93 24.93 2,497 -0.90(-3.50%)
Sep 27, 2021 26.07 26.07 25.72 25.84 4,933 -0.40(-1.53%)
Sep 24, 2021 25.99 26.24 25.99 26.24 784 -0.18(-0.69%)
Sep 23, 2021 26.39 26.42 26.39 26.42 754 +0.24(+0.93%)
Sep 22, 2021 26.02 26.22 26.02 26.17 1,453 +0.25(+0.97%)
Sep 21, 2021 25.92 26.00 25.88 25.92 1,546 +0.17(+0.66%)
Sep 20, 2021 25.65 25.75 25.53 25.75 2,705 -0.62(-2.34%)
Sep 17, 2021 26.25 26.37 26.25 26.37 714 -0.01(-0.05%)
Sep 16, 2021 26.06 26.38 26.06 26.38 795 +0.22(+0.83%)
Sep 15, 2021 26.16 26.17 26.16 26.17 193 +0.24(+0.91%)
Sep 14, 2021 25.99 25.99 25.91 25.93 3,484 -0.06(-0.22%)
Sep 13, 2021 26.44 26.44 25.88 25.99 1,963 -0.34(-1.30%)
Sep 10, 2021 26.54 26.65 26.33 26.33 1,342 -0.19(-0.72%)
Sep 09, 2021 26.63 26.66 26.52 26.52 2,239 -0.03(-0.11%)
Sep 08, 2021 26.67 26.67 26.55 26.55 2,770 -0.35(-1.31%)
Sep 07, 2021 27.05 27.05 26.87 26.90 1,039 -0.16(-0.58%)
Sep 03, 2021 27.03 27.10 27.03 27.06 712 +0.17(+0.62%)
Sep 02, 2021 27.04 27.04 26.87 26.89 539 -0.00(-0.01%)
Sep 01, 2021 26.84 27.00 26.84 26.89 1,926 +0.16(+0.60%)
Aug 31, 2021 26.70 26.75 26.70 26.73 407 -0.30(-1.10%)
Aug 30, 2021 27.09 27.10 27.03 27.03 3,869 +0.23(+0.87%)
Aug 27, 2021 26.50 26.83 26.50 26.80 4,607 +0.50(+1.89%)
Aug 26, 2021 26.61 26.61 26.30 26.30 16,939 -0.20(-0.75%)
Aug 25, 2021 26.50 26.50 26.47 26.50 5,687 +0.10(+0.39%)
Aug 24, 2021 26.36 26.40 26.36 26.40 2,409 +0.24(+0.91%)
Aug 23, 2021 26.05 26.16 26.01 26.16 1,170 +0.45(+1.76%)
Aug 20, 2021 25.65 25.71 25.62 25.71 10,128 +0.36(+1.40%)
Aug 19, 2021 25.56 25.56 25.33 25.35 17,125 -0.01(-0.05%)
Aug 18, 2021 25.63 25.63 25.36 25.36 129 -0.16(-0.62%)
Aug 17, 2021 25.34 25.52 25.34 25.52 766 -0.13(-0.52%)
Aug 16, 2021 25.54 25.65 25.54 25.65 627 -0.31(-1.20%)
Aug 13, 2021 26.00 26.00 25.97 25.97 258 -0.07(-0.26%)
Aug 12, 2021 25.86 26.03 25.86 26.03 230 +0.26(+1.02%)
Aug 11, 2021 26.05 26.05 25.67 25.77 918 -0.17(-0.66%)
Aug 10, 2021 26.22 26.22 25.94 25.94 493 -0.28(-1.06%)
Aug 09, 2021 25.89 26.34 25.89 26.22 1,681 +0.16(+0.63%)
Aug 06, 2021 26.26 26.26 26.05 26.06 610 -0.33(-1.26%)
Aug 05, 2021 25.95 26.43 25.95 26.39 661 +0.20(+0.76%)
Aug 04, 2021 25.94 26.19 25.94 26.19 20,151 +0.31(+1.20%)
Aug 03, 2021 25.88 25.88 25.53 25.88 4,314 +0.09(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.