ERShares Entrepreneurs ETF - Price History
Monthly price history for ENTR (ERShares Entrepreneurs ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.03 | $15.03 |
| April 2024 | $14.65 | $14.65 |
| March 2024 | $15.49 | $15.49 |
| February 2024 | $14.80 | $14.80 |
| January 2024 | $13.43 | $13.43 |
| December 2023 | $13.52 | $13.52 |
| November 2023 | $12.28 | $12.28 |
| October 2023 | $10.99 | $10.99 |
| September 2023 | $11.49 | $11.49 |
| August 2023 | $12.17 | $12.17 |
| July 2023 | $12.78 | $12.78 |
| June 2023 | $12.24 | $12.24 |
| May 2023 | $11.53 | $11.53 |
| April 2023 | $10.66 | $10.66 |
| March 2023 | $11.01 | $11.01 |
| February 2023 | $10.36 | $10.36 |
| January 2023 | $10.28 | $10.28 |
| December 2022 | $8.90 | $8.90 |
| November 2022 | $9.67 | $9.67 |
| October 2022 | $9.45 | $9.45 |
| September 2022 | $9.22 | $9.22 |
| August 2022 | $10.21 | $10.21 |
| July 2022 | $10.53 | $10.53 |
| June 2022 | $9.44 | $9.44 |
| May 2022 | $10.37 | $10.37 |
| April 2022 | $10.54 | $10.54 |
| March 2022 | $12.58 | $12.58 |
| February 2022 | $12.17 | $12.17 |
| January 2022 | $12.87 | $12.87 |
| December 2021 | $15.11 | $15.11 |
| November 2021 | $15.61 | $25.06 |
| October 2021 | $16.72 | $26.86 |
| September 2021 | $15.43 | $24.78 |
| August 2021 | $16.65 | $26.73 |
| July 2021 | $15.94 | $25.60 |
| June 2021 | $16.42 | $26.36 |
| May 2021 | $15.01 | $24.10 |
| April 2021 | $15.52 | $24.92 |
| March 2021 | $15.11 | $24.27 |
| February 2021 | $16.62 | $26.70 |
| January 2021 | $16.69 | $26.81 |
| December 2020 | $16.29 | $26.16 |
| November 2020 | $16.03 | $27.30 |
| October 2020 | $14.15 | $24.10 |
| September 2020 | $14.62 | $24.90 |
| August 2020 | $14.97 | $25.48 |
| July 2020 | $13.52 | $23.01 |
| June 2020 | $12.45 | $21.20 |
| May 2020 | $12.12 | $20.64 |
| April 2020 | $11.59 | $19.74 |
| March 2020 | $9.95 | $16.95 |
| February 2020 | $10.88 | $18.53 |
| January 2020 | $11.38 | $19.38 |
| December 2019 | $10.83 | $18.44 |
| November 2019 | $10.75 | $18.31 |
| October 2019 | $10.08 | $17.18 |
| September 2019 | $9.88 | $16.84 |
| August 2019 | $10.04 | $17.11 |
| July 2019 | $10.47 | $17.84 |
| June 2019 | $10.25 | $17.47 |
| May 2019 | $9.64 | $16.44 |
| April 2019 | $10.63 | $18.11 |
| March 2019 | $10.02 | $17.07 |
| February 2019 | $9.83 | $16.75 |
| January 2019 | $9.43 | $16.07 |
| December 2018 | $8.22 | $14.01 |
| November 2018 | $9.12 | $16.10 |
| October 2018 | $9.11 | $16.10 |
| September 2018 | $10.60 | $18.72 |
| August 2018 | $10.64 | $18.79 |
| July 2018 | $10 | $17.66 |
| June 2018 | $10.04 | $17.73 |
| May 2018 | $9.92 | $17.53 |
| April 2018 | $9.41 | $16.62 |
| March 2018 | $9.30 | $16.43 |
| February 2018 | $9.39 | $16.59 |
| January 2018 | $9.61 | $16.97 |
| December 2017 | $8.66 | $15.29 |
| November 2017 | $8.60 | $15.20 |
| October 2017 | $3 | $3 |
| September 2017 | $3 | $3 |
| August 2017 | $3 | $3 |
| July 2017 | $3 | $3 |
| June 2017 | $3 | $3 |
| April 2015 | $3.06 | $3.06 |
| March 2015 | $3 | $3 |
| February 2015 | $2.99 | $2.99 |
| January 2015 | $2.61 | $2.61 |
| December 2014 | $2.26 | $2.26 |
| November 2014 | $2.49 | $2.49 |
| October 2014 | $2.30 | $2.30 |
| September 2014 | $2.84 | $2.84 |
| August 2014 | $2.64 | $2.64 |
| July 2014 | $3.08 | $3.08 |
| June 2014 | $3.33 | $3.33 |
| May 2014 | $3.29 | $3.29 |
| April 2014 | $4.03 | $4.03 |
| March 2014 | $4.35 | $4.35 |
| February 2014 | $4.38 | $4.38 |
| January 2014 | $4.36 | $4.36 |
| December 2013 | $4.72 | $4.72 |
| November 2013 | $4.86 | $4.86 |
| October 2013 | $4.40 | $4.40 |
| September 2013 | $4.31 | $4.31 |
| August 2013 | $4.11 | $4.11 |
| July 2013 | $4.38 | $4.38 |
| June 2013 | $4.17 | $4.17 |
| May 2013 | $4.21 | $4.21 |
| April 2013 | $4.16 | $4.16 |
| March 2013 | $3.95 | $3.95 |
| February 2013 | $4.33 | $4.33 |
| January 2013 | $5.50 | $5.50 |
| December 2012 | $5.51 | $5.51 |
| November 2012 | $4.84 | $4.84 |
| October 2012 | $5.62 | $5.62 |
| September 2012 | $6.08 | $6.08 |
| August 2012 | $5.41 | $5.41 |
| July 2012 | $5.47 | $5.47 |
| June 2012 | $4.13 | $4.13 |
| May 2012 | $3.45 | $3.45 |
| April 2012 | $4.75 | $4.75 |
| March 2012 | $6.19 | $6.19 |
| February 2012 | $6.59 | $6.59 |
| January 2012 | $5.79 | $5.79 |
| December 2011 | $5.48 | $5.48 |
| November 2011 | $4.46 | $4.46 |
| October 2011 | $5.75 | $5.75 |
| September 2011 | $4.46 | $4.46 |
| August 2011 | $3.97 | $3.97 |
| July 2011 | $7.69 | $7.69 |
| June 2011 | $8.61 | $8.61 |
| May 2011 | $8.15 | $8.15 |
| April 2011 | $8.38 | $8.38 |
| March 2011 | $8.04 | $8.04 |
| February 2011 | $9.09 | $9.09 |
| January 2011 | $11.74 | $11.74 |
| December 2010 | $11.63 | $11.63 |
| November 2010 | $8.96 | $8.96 |
| October 2010 | $8.48 | $8.48 |
| September 2010 | $9.94 | $9.94 |
| August 2010 | $7.19 | $7.19 |
| July 2010 | $7.43 | $7.43 |
| June 2010 | $5.99 | $5.99 |
| May 2010 | $4.94 | $4.94 |
| April 2010 | $5.33 | $5.33 |
| March 2010 | $4.51 | $4.51 |
| February 2010 | $3.55 | $3.55 |
| January 2010 | $3.56 | $3.56 |
| December 2009 | $2.99 | $2.99 |
| November 2009 | $2.94 | $2.94 |
| October 2009 | $2.55 | $2.55 |
| September 2009 | $2.73 | $2.73 |
| August 2009 | $2.81 | $2.81 |
| July 2009 | $3.20 | $3.20 |
| June 2009 | $2.19 | $2.19 |
| May 2009 | $2.35 | $2.35 |
| April 2009 | $1.47 | $1.47 |
| March 2009 | $0.66 | $0.66 |
| February 2009 | $0.52 | $0.52 |
| January 2009 | $0.51 | $0.51 |
| December 2008 | $0.60 | $0.60 |
| November 2008 | $0.92 | $0.92 |
| October 2008 | $0.98 | $0.98 |
| September 2008 | $1.70 | $1.70 |
| August 2008 | $1.88 | $1.88 |
| July 2008 | $3.98 | $3.98 |
| June 2008 | $4.50 | $4.50 |
| May 2008 | $5.57 | $5.57 |
| April 2008 | $4.89 | $4.89 |
| March 2008 | $4.70 | $4.70 |
| February 2008 | $5.75 | $5.75 |
| January 2008 | $5.80 | $5.80 |
| December 2007 | $7.20 | $7.20 |
ENTR
Price: $15.03
52 week price:
Dividend Yield: 0.05%
Payout Ratio Range:
Earnings Per Share: 0.36 USD
P/E Ratio: 38.42
Exchange: NGM
Sector: Technology
Industry: Semiconductors
Volume: 100
Market Capitalization: 72.1 million
Average Dividend Frequency: 1