Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.958 10.04 9.958 10.04 4,288 +0.11(+1.13%)
Jun 28, 2018 9.879 9.935 9.879 9.925 2,232 -0.01(-0.10%)
Jun 27, 2018 10.14 10.16 9.935 9.935 40,264 -0.14(-1.36%)
Jun 26, 2018 9.981 10.07 9.981 10.07 621 +0.11(+1.08%)
Jun 25, 2018 9.992 10.00 9.922 9.964 57,587 -0.33(-3.19%)
Jun 22, 2018 10.29 10.30 10.29 10.29 10,508 -0.02(-0.22%)
Jun 21, 2018 10.39 10.39 10.31 10.31 19,632 -0.10(-0.98%)
Jun 20, 2018 10.39 10.45 10.37 10.42 4,898 +0.11(+1.04%)
Jun 19, 2018 10.28 10.31 10.20 10.31 5,935 +0.01(+0.05%)
Jun 18, 2018 10.27 10.32 10.27 10.30 3,721 +0.06(+0.55%)
Jun 15, 2018 10.26 10.19 10.25 3,055 -0.01(-0.06%)
Jun 14, 2018 10.29 10.31 10.25 10.25 6,731 +0.04(+0.36%)
Jun 13, 2018 10.23 10.25 10.22 10.22 2,656 +0.01(+0.08%)
Jun 12, 2018 10.21 10.25 10.20 10.21 3,797 +0.02(+0.22%)
Jun 11, 2018 10.08 10.19 10.08 10.18 5,046 +0.04(+0.39%)
Jun 08, 2018 10.05 10.14 10.05 10.14 6,050 +0.08(+0.84%)
Jun 07, 2018 10.25 10.25 10.06 10.06 98,208 -0.13(-1.27%)
Jun 06, 2018 10.19 10.19 3,838 +0.04(+0.43%)
Jun 05, 2018 10.06 10.16 10.06 10.14 11,965 +0.04(+0.42%)
Jun 04, 2018 10.11 10.11 10.05 10.10 20,038 +0.05(+0.53%)
Jun 01, 2018 9.968 10.06 9.967 10.05 169,156 +0.12(+1.25%)
May 31, 2018 9.922 9.986 9.922 9.924 6,700 -0.01(-0.11%)
May 30, 2018 9.856 9.935 9.830 9.935 6,751 +0.18(+1.83%)
May 29, 2018 10.31 10.31 9.757 9.757 11,243 -0.08(-0.78%)
May 25, 2018 9.833 9.833 9.833 0 -0.02(-0.17%)
May 24, 2018 9.856 9.856 9.822 9.850 3,297 +0.02(+0.17%)
May 23, 2018 9.760 9.833 9.709 9.833 13,606 +0.06(+0.64%)
May 22, 2018 9.799 9.828 9.765 9.771 19,655 -0.04(-0.40%)
May 21, 2018 9.828 9.828 9.771 9.811 3,366 +0.05(+0.52%)
May 18, 2018 9.782 9.782 9.754 9.760 7,274 -0.04(-0.44%)
May 17, 2018 9.789 9.833 9.789 9.803 4,311 +0.01(+0.07%)
May 16, 2018 9.796 9.796 9.796 9.796 1,282 +0.04(+0.42%)
May 15, 2018 9.720 9.754 9.720 9.754 2,243 -0.12(-1.26%)
May 14, 2018 9.924 9.930 9.871 9.879 30,205 +0.01(+0.11%)
May 11, 2018 9.811 9.901 9.811 9.867 25,461 -0.00(-0.00%)
May 10, 2018 9.845 9.879 9.845 9.867 9,453 +0.16(+1.63%)
May 09, 2018 9.680 9.709 9.680 9.709 13,000 +0.08(+0.88%)
May 08, 2018 9.624 9.624 9.624 9.624 353 +0.01(+0.14%)
May 07, 2018 9.601 9.661 9.601 9.611 4,193 +0.12(+1.23%)
May 04, 2018 9.505 9.505 9.494 9.494 1,031 +0.09(+1.00%)
May 03, 2018 9.290 9.403 9.290 9.399 13,848 -0.05(-0.58%)
May 02, 2018 9.375 9.454 9.375 9.454 1,238 +0.14(+1.46%)
May 01, 2018 9.364 9.364 9.318 9.318 1,928 -0.09(-0.96%)
Apr 30, 2018 9.409 9.409 9.409 9.409 3,594 +0.00(+0.00%)
Apr 27, 2018 9.397 9.409 9.397 9.409 671 +0.01(+0.09%)
Apr 26, 2018 9.414 9.420 9.400 9.400 3,956 +0.18(+1.94%)
Apr 25, 2018 9.177 9.222 9.177 9.221 3,239 +0.01(+0.09%)
Apr 24, 2018 9.402 9.402 9.213 9.213 2,282 -0.30(-3.12%)
Apr 23, 2018 9.510 9.510 9.510 9.510 247 +0.04(+0.41%)
Apr 20, 2018 9.533 9.533 9.471 9.471 3,456 -0.08(-0.83%)
Apr 19, 2018 9.607 9.607 9.550 9.550 4,806 -0.04(-0.43%)
Apr 18, 2018 9.567 9.591 9.567 9.591 2,473 +0.06(+0.67%)
Apr 17, 2018 9.516 9.528 9.516 9.528 1,766 +0.20(+2.12%)
Apr 16, 2018 9.256 9.330 9.256 9.330 4,822 +0.10(+1.04%)
Apr 13, 2018 9.284 9.284 9.233 9.233 971 -0.06(-0.67%)
Apr 12, 2018 9.228 9.318 9.228 9.296 3,886 +0.16(+1.73%)
Apr 09, 2018 9.137 9.137 9.137 0 +0.13(+1.45%)
Apr 06, 2018 9.097 9.099 9.006 9.006 7,240 -0.25(-2.71%)
Apr 05, 2018 9.250 9.257 9.250 9.257 551 +0.18(+2.03%)
Apr 04, 2018 8.984 9.073 8.984 9.073 1,201 -0.04(-0.46%)
Apr 03, 2018 9.131 9.131 8.967 9.114 2,563 +0.06(+0.62%)
Apr 02, 2018 9.239 9.239 9.052 9.058 8,655 -0.24(-2.62%)
Mar 29, 2018 9.301 9.301 9.301 0 +0.24(+2.62%)
Mar 28, 2018 9.058 9.082 8.939 9.063 12,119 -0.11(-1.17%)
Mar 27, 2018 9.482 9.482 9.171 9.171 1,543 -0.14(-1.50%)
Mar 26, 2018 9.311 9.311 9.311 9.311 535 +0.11(+1.15%)
Mar 23, 2018 9.482 9.482 9.194 9.205 13,808 -0.36(-3.79%)
Mar 22, 2018 9.567 9.567 9.567 9.567 5,354 -0.16(-1.69%)
Mar 21, 2018 9.709 9.805 9.709 9.731 13,827 +0.01(+0.12%)
Mar 20, 2018 9.681 9.720 9.681 9.720 1,036 +0.14(+1.48%)
Mar 19, 2018 9.765 9.765 9.573 9.578 9,045 -0.27(-2.70%)
Mar 16, 2018 9.839 9.845 9.805 9.845 4,106 +0.02(+0.23%)
Mar 15, 2018 9.822 9.825 9.822 9.822 2,488 +0.01(+0.06%)
Mar 14, 2018 9.828 9.851 9.816 9.816 6,314 +0.02(+0.25%)
Mar 13, 2018 9.981 9.981 9.791 9.791 22,317 -0.16(-1.57%)
Mar 12, 2018 9.964 9.964 9.918 9.947 13,951 +0.05(+0.46%)
Mar 09, 2018 9.822 9.901 9.812 9.901 23,557 +0.18(+1.80%)
Mar 08, 2018 9.726 9.726 9.720 9.726 879 +0.10(+1.00%)
Mar 07, 2018 9.581 9.630 9.567 9.630 7,798 +0.03(+0.30%)
Mar 06, 2018 9.546 9.601 9.546 9.601 1,301 +0.08(+0.84%)
Mar 05, 2018 9.375 9.542 9.324 9.521 15,062 +0.14(+1.50%)
Mar 02, 2018 9.171 9.380 9.171 9.380 3,806 +0.13(+1.41%)
Mar 01, 2018 9.330 9.414 9.177 9.250 2,639 -0.14(-1.51%)
Feb 28, 2018 9.494 9.505 9.392 9.392 8,842 -0.11(-1.19%)
Feb 27, 2018 9.539 9.549 9.505 9.505 2,536 +0.00(+0.03%)
Feb 26, 2018 9.420 9.502 9.420 9.502 18,600 +0.10(+1.05%)
Feb 23, 2018 9.324 9.403 9.295 9.403 4,606 +0.12(+1.34%)
Feb 22, 2018 9.372 9.261 9.279 27,536 -0.09(-0.97%)
Feb 21, 2018 9.403 9.493 9.369 9.369 10,913 +0.05(+0.49%)
Feb 20, 2018 9.262 9.443 9.262 9.324 18,181 +0.01(+0.06%)
Feb 16, 2018 9.318 9.318 9.318 0 +0.02(+0.24%)
Feb 15, 2018 9.256 9.313 9.199 9.296 28,531 +0.10(+1.08%)
Feb 14, 2018 8.984 9.197 8.973 9.197 30,856 +0.23(+2.56%)
Feb 13, 2018 8.916 8.967 8.905 8.967 17,501 +0.03(+0.38%)
Feb 12, 2018 8.945 9.001 8.831 8.933 138,419 +0.11(+1.22%)
Feb 09, 2018 8.662 8.894 8.518 8.826 139,926 -0.04(-0.45%)
Feb 08, 2018 9.177 9.177 8.973 8.865 25,445 -0.25(-2.73%)
Feb 07, 2018 9.198 9.236 9.114 9.114 35,157 -0.01(-0.12%)
Feb 06, 2018 8.792 9.126 8.792 9.126 33,959 +0.01(+0.06%)
Feb 05, 2018 9.279 9.399 9.120 9.120 46,603 -0.26(-2.78%)
Feb 02, 2018 9.499 9.499 9.380 9.380 30,027 -0.14(-1.49%)
Feb 01, 2018 9.576 9.601 9.511 9.522 29,451 -0.08(-0.88%)
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.