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 (%)
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%)
Jul 01, 2022
9.560
9.574
9.550
9.574
2,471
+0.14(+1.43%)
Jun 30, 2022
9.470
9.560
9.362
9.439
1,684
-0.20(-2.06%)
Jun 29, 2022
9.630
9.638
9.600
9.638
228
-0.06(-0.61%)
Jun 28, 2022
9.697
9.697
9.697
9.697
51
-0.35(-3.44%)
Jun 27, 2022
10.04
10.04
10.04
10.04
12
-0.09(-0.92%)
Jun 24, 2022
10.03
10.14
10.03
10.14
2,039
+0.36(+3.71%)
Jun 23, 2022
9.630
9.773
9.630
9.773
301
+0.22(+2.35%)
Jun 22, 2022
9.620
9.620
9.549
9.549
123
+0.01(+0.15%)
Jun 21, 2022
9.430
9.575
9.430
9.534
320
+0.16(+1.72%)
Jun 17, 2022
9.220
9.373
9.220
9.373
664
+0.21(+2.32%)
Jun 16, 2022
9.350
9.350
9.161
9.161
696
-0.41(-4.25%)
Jun 15, 2022
9.440
9.568
9.440
9.568
232
+0.21(+2.20%)
Jun 14, 2022
9.300
9.362
9.300
9.362
1,044
+0.08(+0.90%)
Jun 13, 2022
9.430
9.430
9.278
9.278
273
-0.51(-5.18%)
Jun 10, 2022
9.880
9.983
9.745
9.784
2,523
-0.38(-3.74%)
Jun 09, 2022
10.41
10.41
10.16
10.16
263
-0.34(-3.19%)
Jun 08, 2022
10.42
10.57
10.42
10.50
1,213
-0.05(-0.45%)
Jun 07, 2022
10.45
10.55
10.44
10.55
1,024
+0.14(+1.34%)
Jun 06, 2022
10.41
10.41
10.41
10.41
48
+0.04(+0.34%)
Jun 03, 2022
10.37
10.41
10.34
10.37
1,381
-0.26(-2.49%)
Jun 02, 2022
10.32
10.64
10.32
10.64
2,100
+0.39(+3.76%)
Jun 01, 2022
10.38
10.38
10.19
10.25
881
-0.12(-1.13%)
May 31, 2022
10.40
10.46
10.37
10.37
1,791
-0.09(-0.90%)
May 27, 2022
10.34
10.46
10.34
10.46
2,548
+0.33(+3.27%)
May 26, 2022
9.969
10.15
9.969
10.13
6,438
+0.26(+2.59%)
May 25, 2022
9.869
9.876
9.730
9.876
927
+0.19(+1.96%)
May 24, 2022
9.686
9.686
9.686
9.686
70
-0.31(-3.10%)
May 23, 2022
9.910
9.996
9.860
9.996
2,222
+0.11(+1.11%)
May 20, 2022
9.999
9.999
9.820
9.887
732
+0.01(+0.07%)
May 19, 2022
9.990
9.990
9.880
9.880
1,843
+0.12(+1.19%)
May 18, 2022
10.07
10.07
9.750
9.763
1,166
-0.44(-4.29%)
May 17, 2022
10.12
10.20
10.12
10.20
830
+0.26(+2.62%)
May 16, 2022
10.10
10.11
9.940
9.940
757
-0.14(-1.42%)
May 13, 2022
9.840
10.10
9.840
10.08
1,529
+0.40(+4.08%)
May 12, 2022
9.800
9.800
9.590
9.688
1,202
+0.05(+0.50%)
May 11, 2022
9.890
9.890
9.640
9.640
530
-0.26(-2.65%)
May 10, 2022
10.01
10.01
9.750
9.903
5,958
+0.06(+0.64%)
May 09, 2022
10.14
10.14
9.770
9.840
4,142
-0.45(-4.36%)
May 06, 2022
10.30
10.34
10.29
10.29
1,019
-0.24(-2.25%)
May 05, 2022
10.52
10.53
10.52
10.53
1,257
-0.48(-4.33%)
May 04, 2022
10.64
11.00
10.64
11.00
278
+0.27(+2.51%)
May 03, 2022
10.73
10.73
10.73
10.73
83
+0.03(+0.32%)
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
.