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 (%)
Sep 30, 2019 9.807 9.881 9.807 9.881 937 +0.07(+0.74%)
Sep 27, 2019 9.930 9.930 9.804 9.809 1,533 -0.17(-1.71%)
Sep 26, 2019 9.965 9.980 9.965 9.980 529 -0.04(-0.41%)
Sep 25, 2019 9.813 10.02 9.777 10.02 17,163 +0.16(+1.66%)
Sep 24, 2019 9.974 9.974 9.848 9.857 30,815 -0.18(-1.83%)
Sep 23, 2019 10.02 10.05 10.02 10.04 408 -0.01(-0.11%)
Sep 20, 2019 10.06 10.06 10.01 10.05 3,748 -0.06(-0.63%)
Sep 19, 2019 10.14 10.18 10.10 10.12 3,919 +0.01(+0.09%)
Sep 18, 2019 10.06 10.11 10.02 10.11 943 -0.10(-0.99%)
Sep 17, 2019 10.16 10.21 10.16 10.21 1,012 +0.04(+0.44%)
Sep 16, 2019 10.13 10.16 10.11 10.16 25,186 +0.05(+0.53%)
Sep 13, 2019 10.14 10.16 10.11 10.11 1,533 -0.03(-0.33%)
Sep 12, 2019 10.15 10.17 10.14 10.14 2,317 +0.07(+0.72%)
Sep 11, 2019 10.09 10.11 10.07 10.07 16,734 +0.05(+0.47%)
Sep 10, 2019 10.02 10.02 10.02 10.02 126 -0.05(-0.53%)
Sep 09, 2019 10.15 10.15 10.07 10.08 1,533 -0.09(-0.90%)
Sep 06, 2019 10.21 10.22 10.17 10.17 5,452 -0.06(-0.62%)
Sep 05, 2019 10.09 10.23 10.09 10.23 10,256 +0.19(+1.91%)
Sep 04, 2019 10.02 10.04 10.02 10.04 6,974 +0.13(+1.27%)
Sep 03, 2019 9.953 9.959 9.912 9.912 1,163 -0.13(-1.27%)
Aug 30, 2019 10.06 10.06 9.977 10.04 1,533 -0.05(-0.46%)
Aug 29, 2019 10.04 10.11 10.04 10.09 110,710 +0.14(+1.41%)
Aug 28, 2019 9.889 9.946 9.889 9.946 265 +0.00(+0.05%)
Aug 27, 2019 9.941 9.941 9.941 9.941 661 -0.00(-0.05%)
Aug 26, 2019 9.953 9.953 9.889 9.946 1,272 +0.10(+1.00%)
Aug 23, 2019 9.971 9.971 9.848 9.848 5,452 -0.26(-2.57%)
Aug 22, 2019 10.11 10.11 10.11 10.11 1,082 -0.01(-0.14%)
Aug 21, 2019 10.15 10.15 10.10 10.12 1,465 +0.11(+1.11%)
Aug 20, 2019 10.02 10.02 10.01 10.01 422 -0.06(-0.64%)
Aug 19, 2019 10.11 10.11 10.07 10.07 1,027 +0.13(+1.36%)
Aug 16, 2019 9.917 9.940 9.917 9.940 681 +0.16(+1.66%)
Aug 15, 2019 9.730 9.777 9.730 9.777 173 +0.02(+0.20%)
Aug 14, 2019 9.871 9.912 9.724 9.757 3,951 -0.33(-3.31%)
Aug 13, 2019 10.09 10.09 10.09 10.09 59 +0.13(+1.33%)
Aug 12, 2019 9.977 9.977 9.959 9.959 674 -0.13(-1.30%)
Aug 09, 2019 10.06 10.14 10.06 10.09 851 -0.09(-0.85%)
Aug 08, 2019 9.977 10.18 9.977 10.18 31,257 +0.23(+2.35%)
Aug 07, 2019 9.879 9.942 9.879 9.942 2,071 +0.04(+0.39%)
Aug 06, 2019 9.924 9.924 9.874 9.904 1,128 +0.11(+1.13%)
Aug 05, 2019 9.795 9.795 9.794 9.794 715 -0.39(-3.78%)
Aug 02, 2019 10.18 10.18 10.18 10.18 170 -0.17(-1.60%)
Aug 01, 2019 10.51 10.51 10.34 10.34 2,751 -0.13(-1.23%)
Jul 31, 2019 10.62 10.62 10.40 10.47 5,726 -0.09(-0.81%)
Jul 30, 2019 10.47 10.57 10.47 10.56 899 -0.09(-0.85%)
Jul 29, 2019 10.75 10.75 10.64 10.65 937 -0.14(-1.27%)
Jul 26, 2019 10.73 10.79 10.73 10.79 1,363 +0.18(+1.73%)
Jul 25, 2019 10.62 10.62 10.60 10.60 279 -0.08(-0.73%)
Jul 24, 2019 10.48 10.68 10.48 10.68 2,746 +0.12(+1.10%)
Jul 23, 2019 10.51 10.58 10.51 10.56 952 +0.06(+0.53%)
Jul 22, 2019 10.46 10.51 10.46 10.51 1,174 +0.05(+0.52%)
Jul 19, 2019 10.57 10.58 10.46 10.46 2,385 -0.10(-0.99%)
Jul 18, 2019 10.57 10.59 10.46 10.56 3,919 -0.05(-0.46%)
Jul 17, 2019 10.61 10.64 10.61 10.61 25,780 -0.02(-0.22%)
Jul 16, 2019 10.63 10.63 10.63 10.63 3,009 -0.07(-0.61%)
Jul 15, 2019 10.68 10.70 10.68 10.70 2,470 +0.01(+0.09%)
Jul 12, 2019 10.66 10.69 10.66 10.69 14,313 +0.04(+0.33%)
Jul 11, 2019 10.67 10.67 10.65 10.65 3,351 +0.01(+0.07%)
Jul 10, 2019 10.65 10.66 10.60 10.64 3,954 +0.07(+0.69%)
Jul 09, 2019 10.51 10.57 10.51 10.57 4,242 +0.13(+1.25%)
Jul 08, 2019 10.43 10.44 10.43 10.44 1,058 -0.05(-0.46%)
Jul 05, 2019 10.44 10.49 10.43 10.49 1,192 -0.01(-0.13%)
Jul 03, 2019 10.50 10.50 10.50 10.50 170 +0.08(+0.80%)
Jul 02, 2019 10.35 10.42 10.35 10.42 4,581 +0.03(+0.26%)
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.