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 (%)
Apr 30, 2019
10.60
10.63
10.60
10.63
507
-0.07(-0.67%)
Apr 29, 2019
10.69
10.71
10.67
10.70
1,550
+0.06(+0.52%)
Apr 26, 2019
10.58
10.64
10.58
10.64
3,067
+0.01(+0.09%)
Apr 25, 2019
10.59
10.63
10.59
10.63
272
+0.04(+0.36%)
Apr 24, 2019
10.63
10.64
10.60
10.60
1,901
-0.02(-0.23%)
Apr 23, 2019
10.51
10.62
10.51
10.62
805
+0.18(+1.71%)
Apr 22, 2019
10.38
10.44
10.37
10.44
4,297
+0.11(+1.10%)
Apr 18, 2019
10.31
10.33
10.31
10.33
170
-0.02(-0.22%)
Apr 17, 2019
10.37
10.37
10.35
10.35
2,223
-0.08(-0.79%)
Apr 16, 2019
10.48
10.48
10.41
10.43
9,054
+0.03(+0.27%)
Apr 15, 2019
10.43
10.43
10.37
10.40
14,822
-0.02(-0.20%)
Apr 12, 2019
10.42
10.42
10.42
10.42
170
+0.03(+0.31%)
Apr 11, 2019
10.39
10.39
10.39
10.39
611
+0.01(+0.07%)
Apr 10, 2019
10.37
10.38
10.37
10.38
305
+0.10(+0.95%)
Apr 09, 2019
10.32
10.33
10.29
10.29
3,619
-0.04(-0.39%)
Apr 08, 2019
10.25
10.33
10.25
10.33
1,922
+0.01(+0.07%)
Apr 05, 2019
10.30
10.32
10.30
10.32
1,363
+0.06(+0.61%)
Apr 04, 2019
10.32
10.32
10.22
10.26
2,019
-0.04(-0.37%)
Apr 03, 2019
10.39
10.39
10.29
10.29
9,136
+0.03(+0.32%)
Apr 02, 2019
10.21
10.26
10.21
10.26
2,721
+0.05(+0.52%)
Apr 01, 2019
10.14
10.21
10.14
10.21
1,852
+0.19(+1.91%)
Mar 29, 2019
9.992
10.02
9.992
10.02
3,919
+0.09(+0.87%)
Mar 28, 2019
9.936
9.936
9.865
9.931
2,664
+0.06(+0.57%)
Mar 27, 2019
9.795
9.875
9.795
9.875
4,871
-0.09(-0.95%)
Mar 26, 2019
9.991
10.01
9.969
9.969
1,029
+0.06(+0.56%)
Mar 25, 2019
9.917
9.917
9.849
9.914
5,605
-0.01(-0.12%)
Mar 22, 2019
10.17
10.17
9.926
9.926
851
-0.28(-2.71%)
Mar 21, 2019
10.12
10.20
10.12
10.20
1,375
+0.18(+1.84%)
Mar 20, 2019
9.964
10.04
9.904
10.02
6,490
+0.04(+0.43%)
Mar 19, 2019
9.971
10.04
9.959
9.975
7,468
+0.05(+0.52%)
Mar 18, 2019
9.901
9.989
9.901
9.924
1,182
-0.02(-0.24%)
Mar 15, 2019
9.936
9.977
9.936
9.948
20,447
+0.04(+0.41%)
Mar 14, 2019
9.918
9.918
9.901
9.906
3,274
-0.03(-0.33%)
Mar 13, 2019
9.918
9.978
9.918
9.939
4,701
+0.10(+0.99%)
Mar 12, 2019
9.824
9.854
9.824
9.841
1,288
+0.04(+0.45%)
Mar 11, 2019
9.707
9.797
9.707
9.797
204
+0.21(+2.20%)
Mar 08, 2019
9.519
9.586
9.513
9.586
4,259
-0.02(-0.24%)
Mar 07, 2019
9.625
9.660
9.609
9.609
1,039
-0.15(-1.57%)
Mar 06, 2019
9.795
9.824
9.762
9.762
2,463
-0.08(-0.79%)
Mar 05, 2019
9.830
9.840
9.830
9.840
265
+0.04(+0.38%)
Mar 04, 2019
9.789
9.803
9.789
9.803
546
-0.10(-0.99%)
Mar 01, 2019
9.901
9.901
9.824
9.901
5,963
+0.07(+0.71%)
Feb 28, 2019
9.854
9.854
9.831
9.831
364
+0.01(+0.06%)
Feb 27, 2019
9.754
9.825
9.754
9.825
223
+0.02(+0.23%)
Feb 26, 2019
9.789
9.802
9.783
9.802
1,024
+0.00(+0.05%)
Feb 25, 2019
9.845
9.848
9.798
9.798
374
+0.04(+0.39%)
Feb 22, 2019
9.707
9.760
9.707
9.760
681
+0.11(+1.18%)
Feb 21, 2019
9.636
9.646
9.601
9.646
657
-0.06(-0.59%)
Feb 20, 2019
9.683
9.703
9.683
9.703
258
-0.02(-0.26%)
Feb 19, 2019
9.719
9.729
9.713
9.727
920
+0.05(+0.52%)
Feb 15, 2019
9.707
9.707
9.660
9.678
2,726
+0.03(+0.29%)
Feb 14, 2019
9.601
9.654
9.601
9.649
2,912
-0.00(-0.03%)
Feb 13, 2019
9.672
9.694
9.652
9.652
800
-0.01(-0.14%)
Feb 12, 2019
9.625
9.665
9.625
9.665
771
+0.17(+1.78%)
Feb 11, 2019
9.548
9.548
9.478
9.496
2,954
+0.05(+0.51%)
Feb 08, 2019
9.320
9.449
9.320
9.449
3,919
-0.00(-0.01%)
Feb 07, 2019
9.478
9.478
9.402
9.449
1,201
-0.15(-1.57%)
Feb 06, 2019
9.590
9.600
9.590
9.600
316
-0.02(-0.23%)
Feb 05, 2019
9.596
9.631
9.572
9.622
4,641
+0.07(+0.77%)
Feb 04, 2019
9.484
9.549
9.484
9.549
1,022
+0.09(+1.00%)
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
.