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 29, 2022 10.43 10.53 10.43 10.53 1,285 +0.09(+0.88%)
Jul 28, 2022 10.44 10.44 10.44 10.44 88 +0.10(+1.01%)
Jul 27, 2022 10.12 10.33 10.12 10.33 1,192 +0.48(+4.89%)
Jul 26, 2022 9.853 9.853 9.853 9.853 9 -0.28(-2.74%)
Jul 25, 2022 10.05 10.13 10.05 10.13 926 -0.09(-0.84%)
Jul 22, 2022 10.22 10.22 10.20 10.22 1,997 -0.32(-2.99%)
Jul 21, 2022 10.53 10.53 10.53 10.53 61 +0.15(+1.42%)
Jul 20, 2022 10.38 10.38 10.38 10.38 40 +0.31(+3.08%)
Jul 19, 2022 9.920 10.07 9.920 10.07 1,085 +0.27(+2.78%)
Jul 18, 2022 9.860 9.860 9.801 9.801 200 +0.02(+0.17%)
Jul 15, 2022 9.784 9.784 9.784 9.784 100 +0.19(+1.97%)
Jul 14, 2022 9.595 9.595 9.595 9.595 57 -0.10(-1.07%)
Jul 13, 2022 9.710 9.710 9.699 9.699 148 -0.02(-0.23%)
Jul 12, 2022 9.721 9.721 9.721 9.721 24 -0.13(-1.28%)
Jul 11, 2022 9.866 9.908 9.847 9.847 1,009 -0.28(-2.73%)
Jul 08, 2022 10.12 10.12 10.12 10.12 100 -0.01(-0.09%)
Jul 07, 2022 10.11 10.13 10.11 10.13 131 +0.30(+3.04%)
Jul 06, 2022 9.834 9.834 9.834 9.834 39 -0.03(-0.34%)
Jul 05, 2022 9.680 9.868 9.680 9.868 368 +0.29(+3.06%)
Jul 01, 2022 9.560 9.574 9.550 9.574 2,471 +0.14(+1.43%)
Jun 30, 2022 9.470 9.560 9.362 9.439 1,684 -0.20(-2.06%)
Jun 29, 2022 9.630 9.638 9.600 9.638 228 -0.06(-0.61%)
Jun 28, 2022 9.697 9.697 9.697 9.697 51 -0.35(-3.44%)
Jun 27, 2022 10.04 10.04 10.04 10.04 12 -0.09(-0.92%)
Jun 24, 2022 10.03 10.14 10.03 10.14 2,039 +0.36(+3.71%)
Jun 23, 2022 9.630 9.773 9.630 9.773 301 +0.22(+2.35%)
Jun 22, 2022 9.620 9.620 9.549 9.549 123 +0.01(+0.15%)
Jun 21, 2022 9.430 9.575 9.430 9.534 320 +0.16(+1.72%)
Jun 17, 2022 9.220 9.373 9.220 9.373 664 +0.21(+2.32%)
Jun 16, 2022 9.350 9.350 9.161 9.161 696 -0.41(-4.25%)
Jun 15, 2022 9.440 9.568 9.440 9.568 232 +0.21(+2.20%)
Jun 14, 2022 9.300 9.362 9.300 9.362 1,044 +0.08(+0.90%)
Jun 13, 2022 9.430 9.430 9.278 9.278 273 -0.51(-5.18%)
Jun 10, 2022 9.880 9.983 9.745 9.784 2,523 -0.38(-3.74%)
Jun 09, 2022 10.41 10.41 10.16 10.16 263 -0.34(-3.19%)
Jun 08, 2022 10.42 10.57 10.42 10.50 1,213 -0.05(-0.45%)
Jun 07, 2022 10.45 10.55 10.44 10.55 1,024 +0.14(+1.34%)
Jun 06, 2022 10.41 10.41 10.41 10.41 48 +0.04(+0.34%)
Jun 03, 2022 10.37 10.41 10.34 10.37 1,381 -0.26(-2.49%)
Jun 02, 2022 10.32 10.64 10.32 10.64 2,100 +0.39(+3.76%)
Jun 01, 2022 10.38 10.38 10.19 10.25 881 -0.12(-1.13%)
May 31, 2022 10.40 10.46 10.37 10.37 1,791 -0.09(-0.90%)
May 27, 2022 10.34 10.46 10.34 10.46 2,548 +0.33(+3.27%)
May 26, 2022 9.969 10.15 9.969 10.13 6,438 +0.26(+2.59%)
May 25, 2022 9.869 9.876 9.730 9.876 927 +0.19(+1.96%)
May 24, 2022 9.686 9.686 9.686 9.686 70 -0.31(-3.10%)
May 23, 2022 9.910 9.996 9.860 9.996 2,222 +0.11(+1.11%)
May 20, 2022 9.999 9.999 9.820 9.887 732 +0.01(+0.07%)
May 19, 2022 9.990 9.990 9.880 9.880 1,843 +0.12(+1.19%)
May 18, 2022 10.07 10.07 9.750 9.763 1,166 -0.44(-4.29%)
May 17, 2022 10.12 10.20 10.12 10.20 830 +0.26(+2.62%)
May 16, 2022 10.10 10.11 9.940 9.940 757 -0.14(-1.42%)
May 13, 2022 9.840 10.10 9.840 10.08 1,529 +0.40(+4.08%)
May 12, 2022 9.800 9.800 9.590 9.688 1,202 +0.05(+0.50%)
May 11, 2022 9.890 9.890 9.640 9.640 530 -0.26(-2.65%)
May 10, 2022 10.01 10.01 9.750 9.903 5,958 +0.06(+0.64%)
May 09, 2022 10.14 10.14 9.770 9.840 4,142 -0.45(-4.36%)
May 06, 2022 10.30 10.34 10.29 10.29 1,019 -0.24(-2.25%)
May 05, 2022 10.52 10.53 10.52 10.53 1,257 -0.48(-4.33%)
May 04, 2022 10.64 11.00 10.64 11.00 278 +0.27(+2.51%)
May 03, 2022 10.73 10.73 10.73 10.73 83 +0.03(+0.32%)
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.