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 (%)
Jan 31, 2023 10.22 10.28 10.19 10.28 1,311 +0.24(+2.40%)
Jan 30, 2023 10.10 10.14 10.04 10.04 594 -0.29(-2.79%)
Jan 27, 2023 10.33 10.33 10.33 10.33 156 +0.22(+2.19%)
Jan 26, 2023 10.09 10.11 9.950 10.11 6,031 +0.20(+2.04%)
Jan 25, 2023 9.600 9.906 9.550 9.906 538 -0.00(-0.02%)
Jan 24, 2023 9.924 9.924 9.908 9.908 669 -0.11(-1.07%)
Jan 23, 2023 9.750 10.01 9.750 10.01 5,300 +0.35(+3.62%)
Jan 20, 2023 9.370 9.665 9.370 9.665 944 +0.31(+3.29%)
Jan 19, 2023 9.370 9.370 9.357 9.357 2,871 -0.17(-1.76%)
Jan 18, 2023 9.830 9.830 9.524 9.524 1,433 -0.11(-1.15%)
Jan 17, 2023 9.570 9.641 9.570 9.635 1,917 +0.10(+1.05%)
Jan 13, 2023 9.501 9.545 9.460 9.535 2,741 +0.10(+1.03%)
Jan 12, 2023 9.320 9.447 9.290 9.438 1,991 +0.07(+0.75%)
Jan 11, 2023 9.250 9.367 9.250 9.367 4,286 +0.20(+2.15%)
Jan 10, 2023 9.068 9.169 9.050 9.169 1,671 +0.11(+1.19%)
Jan 09, 2023 9.100 9.180 9.030 9.062 4,812 +0.14(+1.58%)
Jan 06, 2023 8.910 8.972 8.910 8.921 1,280 +0.17(+1.98%)
Jan 05, 2023 8.780 8.780 8.748 8.748 4,110 -0.22(-2.43%)
Jan 04, 2023 8.930 9.015 8.930 8.966 1,744 +0.15(+1.67%)
Jan 03, 2023 9.090 9.090 8.800 8.819 695 -0.08(-0.92%)
Dec 30, 2022 8.790 8.901 8.790 8.901 1,962 -0.03(-0.30%)
Dec 29, 2022 8.910 8.928 8.910 8.928 373 +0.30(+3.48%)
Dec 28, 2022 8.720 8.720 8.610 8.628 4,689 -0.09(-1.04%)
Dec 27, 2022 8.740 8.810 8.719 8.719 1,275 -0.13(-1.49%)
Dec 23, 2022 8.851 8.851 8.851 8.851 102 -0.04(-0.46%)
Dec 22, 2022 8.950 8.950 8.771 8.891 1,014 -0.22(-2.45%)
Dec 21, 2022 9.160 9.165 9.115 9.115 374 +0.12(+1.37%)
Dec 20, 2022 8.970 8.992 8.960 8.992 600 +0.04(+0.50%)
Dec 19, 2022 8.947 8.947 8.947 8.947 149 -0.19(-2.08%)
Dec 16, 2022 9.138 9.138 9.138 9.138 112 -0.06(-0.67%)
Dec 15, 2022 9.210 9.210 9.200 9.200 428 -0.39(-4.08%)
Dec 14, 2022 9.720 9.740 9.591 9.591 1,450 -0.05(-0.50%)
Dec 13, 2022 9.783 9.783 9.639 9.639 924 +0.16(+1.70%)
Dec 12, 2022 9.360 9.478 9.357 9.478 420 +0.13(+1.42%)
Dec 09, 2022 9.390 9.390 9.346 9.346 446 -0.06(-0.62%)
Dec 08, 2022 9.390 9.404 9.389 9.404 145 +0.20(+2.23%)
Dec 07, 2022 9.200 9.200 9.200 9.200 52 -0.02(-0.22%)
Dec 06, 2022 9.190 9.220 9.190 9.220 198 -0.21(-2.20%)
Dec 05, 2022 9.680 9.680 9.428 9.428 422 -0.34(-3.45%)
Dec 02, 2022 9.710 9.764 9.710 9.764 377 -0.06(-0.60%)
Dec 01, 2022 9.823 9.823 9.823 9.823 91 +0.16(+1.61%)
Nov 30, 2022 9.240 9.667 9.230 9.667 12,166 +0.42(+4.59%)
Nov 29, 2022 9.243 9.243 9.243 9.243 49 -0.06(-0.60%)
Nov 28, 2022 9.299 9.299 9.299 9.299 137 -0.17(-1.76%)
Nov 25, 2022 9.420 9.465 9.420 9.465 216 -0.03(-0.34%)
Nov 23, 2022 9.490 9.498 9.490 9.498 250 +0.14(+1.51%)
Nov 22, 2022 9.280 9.357 9.280 9.357 485 +0.10(+1.08%)
Nov 21, 2022 9.257 9.257 9.257 9.257 46 -0.13(-1.43%)
Nov 18, 2022 9.368 9.391 9.280 9.391 3,687 -0.01(-0.13%)
Nov 17, 2022 9.490 9.490 9.380 9.403 520 -0.14(-1.44%)
Nov 16, 2022 9.540 9.540 9.540 9.540 92 -0.26(-2.66%)
Nov 15, 2022 9.870 9.920 9.800 9.800 8,307 +0.20(+2.07%)
Nov 14, 2022 9.558 9.736 9.558 9.602 1,978 -0.10(-1.04%)
Nov 11, 2022 9.690 9.749 9.600 9.703 4,438 +0.31(+3.28%)
Nov 10, 2022 9.345 9.400 9.320 9.395 1,700 +0.71(+8.14%)
Nov 09, 2022 8.810 8.810 8.688 8.688 142 -0.26(-2.95%)
Nov 08, 2022 8.860 8.969 8.860 8.952 1,215 +0.09(+1.04%)
Nov 07, 2022 8.840 8.860 8.840 8.860 832 +0.06(+0.68%)
Nov 04, 2022 8.785 8.820 8.720 8.800 1,006 -0.10(-1.10%)
Nov 03, 2022 9.009 9.009 8.898 8.898 159 -0.11(-1.23%)
Nov 02, 2022 9.009 9.009 9.009 9.009 58 -0.42(-4.42%)
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.