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 (%)
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%)
Jul 01, 2019 10.37 10.39 10.37 10.39 1,591 +0.14(+1.38%)
Jun 28, 2019 10.21 10.25 10.21 10.25 681 +0.05(+0.52%)
Jun 27, 2019 10.17 10.20 10.17 10.20 170 +0.09(+0.86%)
Jun 26, 2019 10.09 10.11 10.09 10.11 521 +0.03(+0.33%)
Jun 25, 2019 10.08 10.09 10.08 10.08 7,177 -0.18(-1.80%)
Jun 24, 2019 10.29 10.29 10.26 10.26 1,492 -0.07(-0.67%)
Jun 21, 2019 10.28 10.33 10.28 10.33 1,022 -0.02(-0.21%)
Jun 20, 2019 10.35 10.36 10.28 10.35 22,316 +0.08(+0.83%)
Jun 19, 2019 10.18 10.27 10.18 10.27 6,035 +0.08(+0.75%)
Jun 18, 2019 10.25 10.27 10.19 10.19 1,790 +0.13(+1.25%)
Jun 17, 2019 10.08 10.09 10.07 10.07 4,092 +0.07(+0.67%)
Jun 14, 2019 10.00 10.00 9.989 9.998 8,349 -0.02(-0.24%)
Jun 13, 2019 9.971 10.02 9.971 10.02 620 +0.04(+0.41%)
Jun 12, 2019 9.989 9.989 9.980 9.980 543 -0.03(-0.28%)
Jun 11, 2019 10.19 10.19 9.980 10.01 1,473 -0.02(-0.23%)
Jun 10, 2019 10.08 10.08 10.03 10.03 2,617 +0.06(+0.61%)
Jun 07, 2019 9.801 9.971 9.801 9.971 2,215 +0.17(+1.73%)
Jun 06, 2019 9.818 9.818 9.801 9.802 640 +0.06(+0.58%)
Jun 05, 2019 9.724 9.745 9.707 9.745 959 +0.09(+0.97%)
Jun 04, 2019 9.572 9.651 9.571 9.651 434 +0.29(+3.09%)
Jun 03, 2019 9.363 9.363 9.363 9.363 42 -0.28(-2.93%)
May 31, 2019 9.713 9.713 9.645 9.645 340 -0.16(-1.59%)
May 30, 2019 9.801 9.801 9.801 9.801 0 +0.04(+0.44%)
May 29, 2019 9.769 9.792 9.719 9.758 9,985 -0.14(-1.43%)
May 28, 2019 9.977 9.977 9.900 9.900 352 -0.01(-0.07%)
May 24, 2019 9.924 9.924 9.906 9.906 3,578 +0.03(+0.31%)
May 23, 2019 9.912 9.912 9.876 9.876 260 -0.22(-2.15%)
May 22, 2019 10.11 10.11 10.08 10.09 6,589 +0.03(+0.26%)
May 21, 2019 10.08 10.08 10.07 10.07 1,325 +0.11(+1.10%)
May 20, 2019 9.895 9.983 9.895 9.956 812 -0.13(-1.33%)
May 17, 2019 10.08 10.22 10.08 10.09 1,022 -0.14(-1.34%)
May 16, 2019 10.24 10.28 10.23 10.23 10,932 +0.12(+1.23%)
May 15, 2019 10.05 10.10 10.05 10.10 405 +0.11(+1.14%)
May 14, 2019 9.977 10.03 9.977 9.988 14,403 +0.13(+1.31%)
May 13, 2019 9.877 9.877 9.857 9.859 638 -0.37(-3.59%)
May 10, 2019 10.05 10.23 10.05 10.23 340 -0.01(-0.05%)
May 09, 2019 10.23 10.23 10.23 10.23 1 -0.05(-0.49%)
May 08, 2019 10.33 10.33 10.28 10.28 2,261 +0.02(+0.18%)
May 07, 2019 10.28 10.31 10.26 10.26 2,482 -0.25(-2.42%)
May 06, 2019 10.52 10.52 10.52 10.52 202 -0.05(-0.51%)
May 03, 2019 10.49 10.57 10.49 10.57 1,022 +0.11(+1.02%)
May 02, 2019 10.45 10.54 10.45 10.47 7,120 -0.05(-0.46%)
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.