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 (%)
Oct 31, 2022 9.509 9.509 9.451 9.451 325 -0.10(-1.05%)
Oct 28, 2022 9.310 9.555 9.310 9.551 1,827 +0.17(+1.83%)
Oct 27, 2022 9.480 9.480 9.380 9.380 4,129 -0.11(-1.13%)
Oct 26, 2022 9.670 9.670 9.487 9.487 333 -0.12(-1.27%)
Oct 25, 2022 9.584 9.610 9.584 9.610 384 +0.31(+3.37%)
Oct 24, 2022 9.280 9.296 9.280 9.296 455 +0.02(+0.17%)
Oct 21, 2022 9.210 9.280 9.210 9.280 140 +0.14(+1.55%)
Oct 20, 2022 9.030 9.139 9.030 9.139 509 +0.07(+0.76%)
Oct 19, 2022 9.070 9.070 9.070 9.070 220 -0.16(-1.73%)
Oct 18, 2022 9.230 9.230 9.230 9.230 166 +0.12(+1.32%)
Oct 17, 2022 9.130 9.130 9.110 9.110 740 +0.37(+4.19%)
Oct 14, 2022 8.840 8.840 8.744 8.744 482 -0.29(-3.17%)
Oct 13, 2022 8.730 9.030 8.730 9.030 1,236 +0.07(+0.78%)
Oct 12, 2022 8.960 8.960 8.960 8.960 157 -0.03(-0.36%)
Oct 11, 2022 8.980 8.992 8.920 8.992 1,363 -0.14(-1.51%)
Oct 10, 2022 9.200 9.200 9.130 9.130 248 -0.21(-2.25%)
Oct 07, 2022 9.490 9.490 9.340 9.340 226 -0.38(-3.91%)
Oct 06, 2022 9.800 9.800 9.720 9.720 1,152 -0.02(-0.21%)
Oct 05, 2022 9.740 9.740 9.740 9.740 161 -0.03(-0.31%)
Oct 04, 2022 9.750 9.770 9.750 9.770 718 +0.38(+4.05%)
Oct 03, 2022 9.300 9.390 9.300 9.390 385 +0.17(+1.86%)
Sep 30, 2022 9.218 9.218 9.218 9.218 133 -0.03(-0.34%)
Sep 29, 2022 9.250 9.250 9.250 9.250 139 -0.25(-2.63%)
Sep 28, 2022 9.450 9.500 9.450 9.500 321 +0.25(+2.70%)
Sep 27, 2022 9.380 9.380 9.250 9.250 226 +0.03(+0.35%)
Sep 26, 2022 9.250 9.250 9.218 9.218 1,614 -0.07(-0.77%)
Sep 23, 2022 9.261 9.290 9.261 9.290 2,221 -0.11(-1.17%)
Sep 22, 2022 9.410 9.410 9.400 9.400 552 -0.31(-3.24%)
Sep 21, 2022 9.880 9.890 9.715 9.715 720 -0.08(-0.77%)
Sep 20, 2022 9.810 9.830 9.790 9.790 1,354 -0.16(-1.61%)
Sep 19, 2022 9.840 9.950 9.830 9.950 2,158 +0.03(+0.33%)
Sep 16, 2022 9.913 9.917 9.820 9.917 2,060 -0.16(-1.61%)
Sep 15, 2022 10.16 10.16 10.08 10.08 537 -0.07(-0.69%)
Sep 14, 2022 10.15 10.15 10.15 10.15 186 +0.05(+0.50%)
Sep 13, 2022 10.07 10.10 10.07 10.10 311 -0.57(-5.34%)
Sep 12, 2022 10.67 10.67 10.67 10.67 219 +0.12(+1.14%)
Sep 09, 2022 10.56 10.56 10.55 10.55 238 +0.32(+3.13%)
Sep 08, 2022 10.23 10.23 10.23 10.23 189 +0.16(+1.59%)
Sep 07, 2022 9.870 10.07 9.870 10.07 246 +0.25(+2.55%)
Sep 06, 2022 9.750 9.820 9.750 9.820 324 -0.05(-0.51%)
Sep 02, 2022 9.870 9.870 9.870 9.870 178 -0.10(-1.00%)
Sep 01, 2022 9.930 9.970 9.930 9.970 379 -0.24(-2.35%)
Aug 31, 2022 10.25 10.25 10.21 10.21 227 -0.08(-0.78%)
Aug 30, 2022 10.31 10.31 10.29 10.29 431 -0.11(-1.02%)
Aug 29, 2022 10.40 10.40 10.40 10.40 192 -0.09(-0.90%)
Aug 26, 2022 10.49 10.49 10.49 10.49 121 -0.44(-4.03%)
Aug 25, 2022 10.81 10.93 10.81 10.93 880 +0.26(+2.44%)
Aug 24, 2022 10.67 10.67 10.67 10.67 117 +0.10(+0.95%)
Aug 23, 2022 10.57 10.57 10.57 10.57 182 -0.03(-0.31%)
Aug 22, 2022 10.57 10.60 10.56 10.60 938 -0.28(-2.59%)
Aug 19, 2022 10.90 10.91 10.88 10.88 5,909 -0.36(-3.20%)
Aug 18, 2022 11.24 11.25 11.24 11.25 111 +0.02(+0.14%)
Aug 17, 2022 11.18 11.23 11.18 11.23 819 -0.27(-2.35%)
Aug 16, 2022 11.53 11.53 11.50 11.50 208 -0.03(-0.24%)
Aug 15, 2022 11.53 11.53 11.53 11.53 138 +0.05(+0.39%)
Aug 12, 2022 11.48 11.48 11.48 11.48 154 +0.25(+2.24%)
Aug 11, 2022 11.50 11.53 11.23 11.23 1,856 -0.12(-1.07%)
Aug 10, 2022 11.38 11.38 11.32 11.35 637 +0.45(+4.11%)
Aug 09, 2022 10.85 10.90 10.85 10.90 578 -0.25(-2.22%)
Aug 08, 2022 11.31 11.36 11.15 11.15 2,251 +0.06(+0.52%)
Aug 05, 2022 11.03 11.11 11.03 11.09 456 +0.07(+0.62%)
Aug 04, 2022 10.95 11.03 10.95 11.03 2,179 +0.06(+0.51%)
Aug 03, 2022 10.99 10.99 10.94 10.97 1,450 +0.30(+2.79%)
Aug 02, 2022 10.68 10.68 10.67 10.67 223 +0.10(+0.93%)
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.