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 (%)
Nov 30, 2018
9.086
9.114
9.086
9.114
1,943
+0.10(+1.13%)
Nov 29, 2018
9.013
9.013
9.013
9.013
353
-0.03(-0.31%)
Nov 28, 2018
8.831
9.041
8.803
9.041
21,366
+0.24(+2.77%)
Nov 27, 2018
8.797
8.797
8.797
8.797
180
+0.02(+0.26%)
Nov 26, 2018
8.684
8.775
8.684
8.775
3,289
+0.19(+2.24%)
Nov 23, 2018
8.662
8.662
8.582
8.582
529
-0.12(-1.37%)
Nov 21, 2018
8.701
8.701
8.701
0
+0.15(+1.79%)
Nov 20, 2018
8.418
8.571
8.418
8.548
3,697
-0.12(-1.44%)
Nov 19, 2018
8.685
8.685
8.673
8.673
2,192
-0.27(-3.04%)
Nov 16, 2018
8.894
8.979
8.894
8.945
2,296
-0.05(-0.50%)
Nov 15, 2018
8.888
8.990
8.888
8.990
651
+0.12(+1.41%)
Nov 14, 2018
8.984
9.040
8.849
8.865
12,773
-0.05(-0.57%)
Nov 13, 2018
8.933
9.058
8.898
8.916
10,633
-0.06(-0.69%)
Nov 12, 2018
9.154
9.154
8.979
8.979
2,895
-0.36(-3.82%)
Nov 09, 2018
9.335
9.335
9.335
9.335
706
-0.03(-0.27%)
Nov 08, 2018
9.444
9.444
9.361
9.361
6,175
-0.17(-1.81%)
Nov 07, 2018
9.284
9.533
9.284
9.533
5,744
+0.34(+3.75%)
Nov 06, 2018
9.211
9.216
9.185
9.188
939
+0.03(+0.37%)
Nov 05, 2018
9.114
9.154
9.114
9.154
521
-0.07(-0.74%)
Nov 02, 2018
9.431
9.431
9.222
9.222
8,478
-0.01(-0.06%)
Nov 01, 2018
9.228
9.228
9.228
9.228
180
+0.11(+1.25%)
Oct 31, 2018
9.069
9.143
9.069
9.114
2,559
+0.29(+3.33%)
Oct 30, 2018
8.746
8.820
8.690
8.820
4,257
+0.02(+0.19%)
Oct 29, 2018
8.979
8.979
8.803
8.803
1,552
-0.05(-0.58%)
Oct 26, 2018
8.871
9.001
8.854
8.854
1,766
-0.34(-3.69%)
Oct 25, 2018
8.990
9.199
8.967
9.194
10,208
-0.14(-1.52%)
Oct 24, 2018
9.335
9.335
9.335
9.335
476
+0.14(+1.54%)
Oct 23, 2018
9.222
9.222
9.194
9.194
923
-0.27(-2.81%)
Oct 22, 2018
9.426
9.473
9.426
9.460
798
-0.03(-0.30%)
Oct 19, 2018
9.584
9.647
9.465
9.488
4,239
-0.02(-0.24%)
Oct 18, 2018
9.624
9.624
9.505
9.511
7,438
-0.24(-2.44%)
Oct 17, 2018
9.743
9.748
9.709
9.748
1,139
+0.02(+0.16%)
Oct 16, 2018
9.664
9.740
9.652
9.733
6,007
+0.22(+2.28%)
Oct 15, 2018
9.537
9.537
9.516
9.516
897
-0.08(-0.83%)
Oct 12, 2018
9.596
9.618
9.460
9.596
5,299
+0.27(+2.85%)
Oct 11, 2018
9.460
9.485
9.296
9.330
10,436
-0.25(-2.60%)
Oct 10, 2018
9.654
9.665
9.579
9.579
10,508
-0.42(-4.22%)
Oct 09, 2018
9.992
10.00
9.992
10.00
833
-0.01(-0.08%)
Oct 08, 2018
10.12
10.12
9.896
10.01
11,517
-0.16(-1.61%)
Oct 05, 2018
10.32
10.32
10.08
10.17
22,433
-0.10(-1.01%)
Oct 04, 2018
10.48
10.48
10.28
10.28
2,503
-0.28(-2.66%)
Oct 03, 2018
10.51
10.57
10.51
10.56
9,298
+0.03(+0.28%)
Oct 02, 2018
10.56
10.56
10.53
10.53
32,180
-0.07(-0.65%)
Oct 01, 2018
10.65
10.65
10.60
10.60
1,863
+0.00(+0.00%)
Sep 28, 2018
10.59
10.61
10.56
10.60
3,532
+0.00(+0.00%)
Sep 27, 2018
10.59
10.60
10.59
10.60
1,400
+0.07(+0.67%)
Sep 26, 2018
10.48
10.53
10.48
10.53
872
+0.04(+0.35%)
Sep 25, 2018
10.46
10.49
10.46
10.49
5,325
+0.08(+0.82%)
Sep 24, 2018
10.30
10.42
10.26
10.41
5,620
+0.01(+0.05%)
Sep 21, 2018
10.50
10.50
10.40
10.40
3,356
-0.03(-0.27%)
Sep 20, 2018
10.41
10.43
10.41
10.43
3,230
+0.05(+0.49%)
Sep 19, 2018
10.43
10.43
10.34
10.38
37,642
-0.03(-0.27%)
Sep 18, 2018
10.30
10.45
10.30
10.41
8,531
+0.07(+0.66%)
Sep 17, 2018
10.57
10.57
10.34
10.34
18,761
-0.20(-1.93%)
Sep 14, 2018
10.54
10.58
10.50
10.54
3,886
+0.00(+0.00%)
Sep 13, 2018
10.53
10.56
10.53
10.54
4,318
+0.08(+0.76%)
Sep 12, 2018
10.44
10.46
10.43
10.46
7,093
+0.06(+0.60%)
Sep 11, 2018
10.40
10.40
107
+0.00(+0.00%)
Sep 10, 2018
10.34
10.40
10.34
10.40
9,017
+0.06(+0.60%)
Sep 07, 2018
10.40
10.40
10.33
10.34
7,772
-0.03(-0.33%)
Sep 06, 2018
10.48
10.48
10.32
10.37
5,617
-0.08(-0.81%)
Sep 05, 2018
10.51
10.51
10.46
10.46
1,443
-0.18(-1.70%)
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
.