Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entrepreneur 30 Fund (NY: ENTR )

N/A 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 31, 2018 10.02 10.07 9.935 9.998 41,883 -0.05(-0.45%)
Jul 30, 2018 10.09 10.09 10.04 10.04 15,390 -0.24(-2.31%)
Jul 27, 2018 10.42 10.42 10.25 10.28 26,849 -0.12(-1.14%)
Jul 26, 2018 10.39 10.41 10.31 10.40 18,173 -0.13(-1.24%)
Jul 25, 2018 10.43 10.53 10.43 10.53 1,679 +0.10(+0.98%)
Jul 24, 2018 10.53 10.53 10.43 10.43 2,598 +0.03(+0.30%)
Jul 23, 2018 10.36 10.42 10.36 10.40 3,674 +0.04(+0.36%)
Jul 20, 2018 10.38 10.38 10.36 10.36 1,821 -0.02(-0.22%)
Jul 19, 2018 10.36 10.41 10.36 10.38 19,805 -0.05(-0.43%)
Jul 18, 2018 10.33 10.43 10.33 10.43 1,100 +0.05(+0.43%)
Jul 17, 2018 10.28 10.38 10.25 10.38 13,645 +0.03(+0.33%)
Jul 16, 2018 10.42 10.42 10.35 10.35 4,405 -0.06(-0.60%)
Jul 13, 2018 10.37 10.41 10.37 10.41 5,306 +0.03(+0.25%)
Jul 12, 2018 10.29 10.39 10.29 10.38 2,926 +0.07(+0.71%)
Jul 11, 2018 10.31 10.31 10.31 10.31 1,441 +0.01(+0.13%)
Jul 10, 2018 10.34 10.34 10.29 10.30 7,966 +0.01(+0.11%)
Jul 09, 2018 10.23 10.29 10.23 10.29 3,287 +0.26(+2.60%)
Jul 06, 2018 10.03 10.03 10.03 10.03 547 +0.01(+0.14%)
Jul 05, 2018 10.04 10.04 9.992 10.01 4,453 +0.05(+0.48%)
Jul 03, 2018 9.964 9.964 9.964 0 -0.12(-1.18%)
Jul 02, 2018 9.918 10.08 9.907 10.08 3,870 +0.05(+0.45%)
Jun 29, 2018 9.958 10.04 9.958 10.04 4,288 +0.11(+1.13%)
Jun 28, 2018 9.879 9.935 9.879 9.925 2,232 -0.01(-0.10%)
Jun 27, 2018 10.14 10.16 9.935 9.935 40,264 -0.14(-1.36%)
Jun 26, 2018 9.981 10.07 9.981 10.07 621 +0.11(+1.08%)
Jun 25, 2018 9.992 10.00 9.922 9.964 57,587 -0.33(-3.19%)
Jun 22, 2018 10.29 10.30 10.29 10.29 10,508 -0.02(-0.22%)
Jun 21, 2018 10.39 10.39 10.31 10.31 19,632 -0.10(-0.98%)
Jun 20, 2018 10.39 10.45 10.37 10.42 4,898 +0.11(+1.04%)
Jun 19, 2018 10.28 10.31 10.20 10.31 5,935 +0.01(+0.05%)
Jun 18, 2018 10.27 10.32 10.27 10.30 3,721 +0.06(+0.55%)
Jun 15, 2018 10.26 10.19 10.25 3,055 -0.01(-0.06%)
Jun 14, 2018 10.29 10.31 10.25 10.25 6,731 +0.04(+0.36%)
Jun 13, 2018 10.23 10.25 10.22 10.22 2,656 +0.01(+0.08%)
Jun 12, 2018 10.21 10.25 10.20 10.21 3,797 +0.02(+0.22%)
Jun 11, 2018 10.08 10.19 10.08 10.18 5,046 +0.04(+0.39%)
Jun 08, 2018 10.05 10.14 10.05 10.14 6,050 +0.08(+0.84%)
Jun 07, 2018 10.25 10.25 10.06 10.06 98,208 -0.13(-1.27%)
Jun 06, 2018 10.19 10.19 3,838 +0.04(+0.43%)
Jun 05, 2018 10.06 10.16 10.06 10.14 11,965 +0.04(+0.42%)
Jun 04, 2018 10.11 10.11 10.05 10.10 20,038 +0.05(+0.53%)
Jun 01, 2018 9.968 10.06 9.967 10.05 169,156 +0.12(+1.25%)
May 31, 2018 9.922 9.986 9.922 9.924 6,700 -0.01(-0.11%)
May 30, 2018 9.856 9.935 9.830 9.935 6,751 +0.18(+1.83%)
May 29, 2018 10.31 10.31 9.757 9.757 11,243 -0.08(-0.78%)
May 25, 2018 9.833 9.833 9.833 0 -0.02(-0.17%)
May 24, 2018 9.856 9.856 9.822 9.850 3,297 +0.02(+0.17%)
May 23, 2018 9.760 9.833 9.709 9.833 13,606 +0.06(+0.64%)
May 22, 2018 9.799 9.828 9.765 9.771 19,655 -0.04(-0.40%)
May 21, 2018 9.828 9.828 9.771 9.811 3,366 +0.05(+0.52%)
May 18, 2018 9.782 9.782 9.754 9.760 7,274 -0.04(-0.44%)
May 17, 2018 9.789 9.833 9.789 9.803 4,311 +0.01(+0.07%)
May 16, 2018 9.796 9.796 9.796 9.796 1,282 +0.04(+0.42%)
May 15, 2018 9.720 9.754 9.720 9.754 2,243 -0.12(-1.26%)
May 14, 2018 9.924 9.930 9.871 9.879 30,205 +0.01(+0.11%)
May 11, 2018 9.811 9.901 9.811 9.867 25,461 -0.00(-0.00%)
May 10, 2018 9.845 9.879 9.845 9.867 9,453 +0.16(+1.63%)
May 09, 2018 9.680 9.709 9.680 9.709 13,000 +0.08(+0.88%)
May 08, 2018 9.624 9.624 9.624 9.624 353 +0.01(+0.14%)
May 07, 2018 9.601 9.661 9.601 9.611 4,193 +0.12(+1.23%)
May 04, 2018 9.505 9.505 9.494 9.494 1,031 +0.09(+1.00%)
May 03, 2018 9.290 9.403 9.290 9.399 13,848 -0.05(-0.58%)
May 02, 2018 9.375 9.454 9.375 9.454 1,238 +0.14(+1.46%)
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.