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
)
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:
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 (%)
Feb 28, 2023
10.39
10.40
10.36
10.36
553
+0.05(+0.44%)
Feb 27, 2023
10.32
10.37
10.31
10.31
1,100
+0.07(+0.67%)
Feb 24, 2023
10.30
10.30
10.20
10.25
8,357
-0.19(-1.85%)
Feb 23, 2023
10.45
10.45
10.43
10.44
1,083
+0.09(+0.83%)
Feb 22, 2023
10.32
10.40
10.32
10.35
316
+0.06(+0.57%)
Feb 21, 2023
10.40
10.40
10.29
10.29
527
-0.29(-2.73%)
Feb 17, 2023
10.58
10.58
10.58
10.58
100
-0.14(-1.27%)
Feb 16, 2023
10.72
10.72
10.72
10.72
53
-0.21(-1.91%)
Feb 15, 2023
10.65
10.93
10.65
10.93
246
+0.25(+2.30%)
Feb 14, 2023
10.40
10.68
10.40
10.68
2,345
+0.17(+1.60%)
Feb 13, 2023
10.52
10.52
10.52
10.52
59
+0.14(+1.35%)
Feb 10, 2023
10.34
10.37
10.34
10.37
305
-0.17(-1.60%)
Feb 09, 2023
10.66
10.66
10.54
10.54
2,042
-0.09(-0.86%)
Feb 08, 2023
10.63
10.63
10.63
10.63
110
-0.17(-1.61%)
Feb 07, 2023
10.81
10.81
10.81
10.81
75
+0.23(+2.17%)
Feb 06, 2023
10.58
10.58
10.58
10.58
68
-0.12(-1.15%)
Feb 03, 2023
10.70
10.70
10.70
10.70
105
-0.35(-3.12%)
Feb 02, 2023
11.05
11.05
11.05
11.05
132
+0.43(+4.02%)
Feb 01, 2023
10.62
10.62
10.62
10.62
114
+0.34(+3.29%)
Jan 31, 2023
10.22
10.28
10.19
10.28
1,311
+0.24(+2.40%)
Jan 30, 2023
10.10
10.14
10.04
10.04
594
-0.29(-2.79%)
Jan 27, 2023
10.33
10.33
10.33
10.33
156
+0.22(+2.19%)
Jan 26, 2023
10.09
10.11
9.950
10.11
6,031
+0.20(+2.04%)
Jan 25, 2023
9.600
9.906
9.550
9.906
538
-0.00(-0.02%)
Jan 24, 2023
9.924
9.924
9.908
9.908
669
-0.11(-1.07%)
Jan 23, 2023
9.750
10.01
9.750
10.01
5,300
+0.35(+3.62%)
Jan 20, 2023
9.370
9.665
9.370
9.665
944
+0.31(+3.29%)
Jan 19, 2023
9.370
9.370
9.357
9.357
2,871
-0.17(-1.76%)
Jan 18, 2023
9.830
9.830
9.524
9.524
1,433
-0.11(-1.15%)
Jan 17, 2023
9.570
9.641
9.570
9.635
1,917
+0.10(+1.05%)
Jan 13, 2023
9.501
9.545
9.460
9.535
2,741
+0.10(+1.03%)
Jan 12, 2023
9.320
9.447
9.290
9.438
1,991
+0.07(+0.75%)
Jan 11, 2023
9.250
9.367
9.250
9.367
4,286
+0.20(+2.15%)
Jan 10, 2023
9.068
9.169
9.050
9.169
1,671
+0.11(+1.19%)
Jan 09, 2023
9.100
9.180
9.030
9.062
4,812
+0.14(+1.58%)
Jan 06, 2023
8.910
8.972
8.910
8.921
1,280
+0.17(+1.98%)
Jan 05, 2023
8.780
8.780
8.748
8.748
4,110
-0.22(-2.43%)
Jan 04, 2023
8.930
9.015
8.930
8.966
1,744
+0.15(+1.67%)
Jan 03, 2023
9.090
9.090
8.800
8.819
695
-0.08(-0.92%)
Dec 30, 2022
8.790
8.901
8.790
8.901
1,962
-0.03(-0.30%)
Dec 29, 2022
8.910
8.928
8.910
8.928
373
+0.30(+3.48%)
Dec 28, 2022
8.720
8.720
8.610
8.628
4,689
-0.09(-1.04%)
Dec 27, 2022
8.740
8.810
8.719
8.719
1,275
-0.13(-1.49%)
Dec 23, 2022
8.851
8.851
8.851
8.851
102
-0.04(-0.46%)
Dec 22, 2022
8.950
8.950
8.771
8.891
1,014
-0.22(-2.45%)
Dec 21, 2022
9.160
9.165
9.115
9.115
374
+0.12(+1.37%)
Dec 20, 2022
8.970
8.992
8.960
8.992
600
+0.04(+0.50%)
Dec 19, 2022
8.947
8.947
8.947
8.947
149
-0.19(-2.08%)
Dec 16, 2022
9.138
9.138
9.138
9.138
112
-0.06(-0.67%)
Dec 15, 2022
9.210
9.210
9.200
9.200
428
-0.39(-4.08%)
Dec 14, 2022
9.720
9.740
9.591
9.591
1,450
-0.05(-0.50%)
Dec 13, 2022
9.783
9.783
9.639
9.639
924
+0.16(+1.70%)
Dec 12, 2022
9.360
9.478
9.357
9.478
420
+0.13(+1.42%)
Dec 09, 2022
9.390
9.390
9.346
9.346
446
-0.06(-0.62%)
Dec 08, 2022
9.390
9.404
9.389
9.404
145
+0.20(+2.23%)
Dec 07, 2022
9.200
9.200
9.200
9.200
52
-0.02(-0.22%)
Dec 06, 2022
9.190
9.220
9.190
9.220
198
-0.21(-2.20%)
Dec 05, 2022
9.680
9.680
9.428
9.428
422
-0.34(-3.45%)
Dec 02, 2022
9.710
9.764
9.710
9.764
377
-0.06(-0.60%)
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
.