Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
9.664
9.664
9.598
9.607
36,780
+0.00(+0.00%)
Jan 30, 2018
9.601
9.613
9.601
9.607
23,023
-0.05(-0.47%)
Jan 29, 2018
9.647
9.698
9.607
9.652
41,186
+0.02(+0.18%)
Jan 26, 2018
9.664
9.664
9.623
9.635
26,943
+0.06(+0.59%)
Jan 25, 2018
9.618
9.624
9.579
9.579
32,260
-0.01(-0.15%)
Jan 24, 2018
9.703
9.703
9.550
9.593
29,819
+0.00(+0.03%)
Jan 23, 2018
9.556
9.607
9.556
9.590
50,544
+0.16(+1.74%)
Jan 22, 2018
9.392
9.426
9.392
9.426
22,698
+0.12(+1.34%)
Jan 19, 2018
9.273
9.301
9.273
9.301
23,316
+0.05(+0.49%)
Jan 18, 2018
9.239
9.256
9.239
9.256
26,346
+0.01(+0.15%)
Jan 17, 2018
9.177
9.250
9.001
9.242
32,202
+0.09(+1.02%)
Jan 16, 2018
9.335
9.335
9.148
9.148
28,981
-0.08(-0.83%)
Jan 12, 2018
9.225
9.225
9.225
0
+0.05(+0.52%)
Jan 11, 2018
9.154
9.177
9.154
9.177
22,774
+0.08(+0.85%)
Jan 10, 2018
9.097
9.103
9.083
9.100
29,856
+0.00(+0.02%)
Jan 09, 2018
9.083
9.104
9.083
9.097
29,448
+0.02(+0.19%)
Jan 08, 2018
9.058
9.080
9.038
9.080
26,809
+0.08(+0.88%)
Jan 05, 2018
8.979
9.001
8.979
9.001
23,565
+0.07(+0.82%)
Jan 04, 2018
8.916
8.944
8.916
8.928
24,857
+0.03(+0.38%)
Jan 03, 2018
8.797
8.899
8.775
8.894
24,025
+0.12(+1.42%)
Jan 02, 2018
8.769
8.656
8.769
32,293
+0.11(+1.31%)
Dec 29, 2017
8.656
8.656
8.656
0
-0.03(-0.33%)
Dec 28, 2017
8.701
8.707
8.684
8.684
27,918
+0.01(+0.13%)
Dec 27, 2017
8.695
8.695
8.673
8.673
22,486
-0.01(-0.07%)
Dec 26, 2017
8.639
8.679
8.639
8.679
27,612
+0.01(+0.07%)
Dec 22, 2017
8.662
8.673
8.662
8.673
23,013
-0.03(-0.31%)
Dec 21, 2017
8.700
8.700
8.700
8.700
22,420
+0.01(+0.13%)
Dec 20, 2017
8.694
8.694
8.688
8.688
1,087
-0.03(-0.39%)
Dec 19, 2017
8.734
8.734
8.711
8.722
43,030
-0.03(-0.36%)
Dec 18, 2017
8.752
8.753
8.752
8.753
45,654
+0.08(+0.95%)
Dec 15, 2017
8.654
8.671
8.654
8.671
44,878
+0.07(+0.79%)
Dec 14, 2017
8.637
8.654
8.598
8.603
47,047
-0.02(-0.26%)
Dec 13, 2017
8.654
8.654
8.623
8.626
46,976
+0.00(+0.00%)
Dec 12, 2017
8.654
8.654
8.626
8.626
67,795
+0.00(+0.00%)
Dec 11, 2017
8.705
8.705
8.626
8.626
47,193
+0.02(+0.20%)
Dec 08, 2017
8.629
8.629
8.609
8.609
44,565
+0.05(+0.53%)
Dec 07, 2017
8.767
8.767
8.547
8.564
77,062
+0.05(+0.53%)
Dec 06, 2017
8.473
8.519
8.473
8.519
44,374
+0.03(+0.40%)
Dec 05, 2017
8.553
8.553
8.485
8.485
44,250
-0.01(-0.07%)
Dec 04, 2017
8.564
8.490
8.490
49,730
-0.07(-0.86%)
Dec 01, 2017
8.603
8.632
8.553
8.564
46,371
-0.03(-0.39%)
Nov 30, 2017
8.603
8.612
8.598
8.598
44,630
+0.08(+0.90%)
Nov 29, 2017
8.564
8.564
8.485
8.521
139,709
-0.14(-1.66%)
Nov 28, 2017
8.666
8.666
8.649
8.666
46,000
+0.02(+0.20%)
Nov 27, 2017
8.675
8.675
8.649
8.649
46,493
-0.06(-0.65%)
Nov 24, 2017
8.705
8.705
8.705
8.705
44,197
+0.04(+0.46%)
Nov 22, 2017
8.660
8.666
8.649
8.666
79,166
-0.01(-0.07%)
Nov 21, 2017
8.649
8.671
8.643
8.671
48,433
+0.11(+1.25%)
Nov 20, 2017
8.592
8.592
8.564
8.564
101,323
-0.01(-0.07%)
Nov 17, 2017
8.626
8.626
8.570
8.570
100,473
+0.01(+0.07%)
Nov 16, 2017
8.530
8.570
8.530
8.564
97,573
+0.13(+1.54%)
Nov 15, 2017
8.541
8.541
8.434
8.434
92,422
-0.06(-0.73%)
Nov 14, 2017
8.479
8.496
8.456
8.496
96,900
+0.01(+0.07%)
Nov 13, 2017
8.875
8.875
8.451
8.490
1,162,738
+0.00(+0.00%)
Nov 10, 2017
8.456
8.496
8.456
8.490
176,789
+0.04(+0.48%)
Nov 09, 2017
8.454
8.454
8.383
8.450
2,742,007
-0.06(-0.74%)
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
.