Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entrepreneur 30 Fund (NY: ENTR )

11.68 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.199 8.222 8.163 8.222 8,008 +0.06(+0.79%)
Dec 28, 2018 8.199 8.199 8.099 8.158 6,645 +0.02(+0.22%)
Dec 27, 2018 8.055 8.140 7.893 8.140 3,895 +0.03(+0.32%)
Dec 26, 2018 7.694 8.114 7.653 8.114 5,732 +0.47(+6.19%)
Dec 24, 2018 7.647 7.735 7.641 7.641 1,192 -0.13(-1.66%)
Dec 21, 2018 8.075 8.075 7.735 7.770 42,257 -0.25(-3.08%)
Dec 20, 2018 8.105 8.193 7.940 8.017 17,496 -0.17(-2.13%)
Dec 19, 2018 8.328 8.474 8.185 8.192 5,415 -0.22(-2.65%)
Dec 18, 2018 8.498 8.498 8.398 8.415 10,547 +0.09(+1.08%)
Dec 17, 2018 8.509 8.594 8.316 8.325 14,859 -0.27(-3.13%)
Dec 14, 2018 8.662 8.724 8.594 8.594 32,678 -0.17(-1.98%)
Dec 13, 2018 8.826 8.826 8.746 8.768 1,457 -0.04(-0.48%)
Dec 12, 2018 8.792 8.877 8.792 8.810 2,013 +0.11(+1.29%)
Dec 11, 2018 8.843 8.843 8.697 8.697 388 -0.02(-0.24%)
Dec 10, 2018 8.718 8.752 8.679 8.718 16,072 -0.20(-2.22%)
Dec 07, 2018 8.922 8.922 8.888 8.916 706 -0.06(-0.63%)
Dec 06, 2018 8.769 8.973 8.701 8.973 2,471 -0.10(-1.12%)
Dec 04, 2018 9.075 9.075 9.075 9.075 176 -0.25(-2.67%)
Dec 03, 2018 9.358 9.364 9.324 9.324 1,148 +0.21(+2.30%)
Nov 30, 2018 9.086 9.114 9.086 9.114 1,943 +0.10(+1.13%)
Nov 29, 2018 9.013 9.013 9.013 9.013 353 -0.03(-0.31%)
Nov 28, 2018 8.831 9.041 8.803 9.041 21,366 +0.24(+2.77%)
Nov 27, 2018 8.797 8.797 8.797 8.797 180 +0.02(+0.26%)
Nov 26, 2018 8.684 8.775 8.684 8.775 3,289 +0.19(+2.24%)
Nov 23, 2018 8.662 8.662 8.582 8.582 529 -0.12(-1.37%)
Nov 21, 2018 8.701 8.701 8.701 0 +0.15(+1.79%)
Nov 20, 2018 8.418 8.571 8.418 8.548 3,697 -0.12(-1.44%)
Nov 19, 2018 8.685 8.685 8.673 8.673 2,192 -0.27(-3.04%)
Nov 16, 2018 8.894 8.979 8.894 8.945 2,296 -0.05(-0.50%)
Nov 15, 2018 8.888 8.990 8.888 8.990 651 +0.12(+1.41%)
Nov 14, 2018 8.984 9.040 8.849 8.865 12,773 -0.05(-0.57%)
Nov 13, 2018 8.933 9.058 8.898 8.916 10,633 -0.06(-0.69%)
Nov 12, 2018 9.154 9.154 8.979 8.979 2,895 -0.36(-3.82%)
Nov 09, 2018 9.335 9.335 9.335 9.335 706 -0.03(-0.27%)
Nov 08, 2018 9.444 9.444 9.361 9.361 6,175 -0.17(-1.81%)
Nov 07, 2018 9.284 9.533 9.284 9.533 5,744 +0.34(+3.75%)
Nov 06, 2018 9.211 9.216 9.185 9.188 939 +0.03(+0.37%)
Nov 05, 2018 9.114 9.154 9.114 9.154 521 -0.07(-0.74%)
Nov 02, 2018 9.431 9.431 9.222 9.222 8,478 -0.01(-0.06%)
Nov 01, 2018 9.228 9.228 9.228 9.228 180 +0.11(+1.25%)
Oct 31, 2018 9.069 9.143 9.069 9.114 2,559 +0.29(+3.33%)
Oct 30, 2018 8.746 8.820 8.690 8.820 4,257 +0.02(+0.19%)
Oct 29, 2018 8.979 8.979 8.803 8.803 1,552 -0.05(-0.58%)
Oct 26, 2018 8.871 9.001 8.854 8.854 1,766 -0.34(-3.69%)
Oct 25, 2018 8.990 9.199 8.967 9.194 10,208 -0.14(-1.52%)
Oct 24, 2018 9.335 9.335 9.335 9.335 476 +0.14(+1.54%)
Oct 23, 2018 9.222 9.222 9.194 9.194 923 -0.27(-2.81%)
Oct 22, 2018 9.426 9.473 9.426 9.460 798 -0.03(-0.30%)
Oct 19, 2018 9.584 9.647 9.465 9.488 4,239 -0.02(-0.24%)
Oct 18, 2018 9.624 9.624 9.505 9.511 7,438 -0.24(-2.44%)
Oct 17, 2018 9.743 9.748 9.709 9.748 1,139 +0.02(+0.16%)
Oct 16, 2018 9.664 9.740 9.652 9.733 6,007 +0.22(+2.28%)
Oct 15, 2018 9.537 9.537 9.516 9.516 897 -0.08(-0.83%)
Oct 12, 2018 9.596 9.618 9.460 9.596 5,299 +0.27(+2.85%)
Oct 11, 2018 9.460 9.485 9.296 9.330 10,436 -0.25(-2.60%)
Oct 10, 2018 9.654 9.665 9.579 9.579 10,508 -0.42(-4.22%)
Oct 09, 2018 9.992 10.00 9.992 10.00 833 -0.01(-0.08%)
Oct 08, 2018 10.12 10.12 9.896 10.01 11,517 -0.16(-1.61%)
Oct 05, 2018 10.32 10.32 10.08 10.17 22,433 -0.10(-1.01%)
Oct 04, 2018 10.48 10.48 10.28 10.28 2,503 -0.28(-2.66%)
Oct 03, 2018 10.51 10.57 10.51 10.56 9,298 +0.03(+0.28%)
Oct 02, 2018 10.56 10.56 10.53 10.53 32,180 -0.07(-0.65%)
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.