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 (%)
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%)
Nov 01, 2022 9.425 9.425 9.425 9.425 37 -0.03(-0.27%)
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%)
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.