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 (%)
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%)
Aug 01, 2022 10.57 10.57 10.57 10.57 265 +0.04(+0.42%)
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%)
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.