Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF (NVIR) Historical Stock Data
31.58 ↑0.46 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVIR is up 0.00% a day on average. There have been 20 days where Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF closed green and 10 days where NVIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 31.44 | 31.58 | ↑$0.14 (0.44%) | 31.44 | 31.58 | 109 |
| 2025-01-13 | 31.12 | 31.12 | ↓$0.00 (0.00%) | 31.12 | 31.17 | 242 |
| 2025-01-10 | 30.86 | 30.77 | ↓$0.09 (-0.29%) | 30.77 | 30.87 | 1.25K |
| 2025-01-08 | 30.88 | 30.88 | ↑$0.00 (0.00%) | 30.88 | 30.88 | 2 |
| 2025-01-07 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.90 | 30.90 | 108 |
| 2025-01-06 | 30.76 | 30.76 | ↑$0.00 (0.00%) | 30.76 | 30.76 | 287 |
| 2025-01-03 | 30.69 | 30.69 | ↑$0.00 (0.00%) | 30.69 | 30.69 | 35 |
| 2025-01-02 | 30.19 | 30.38 | ↑$0.19 (0.63%) | 30.19 | 30.38 | 196 |
| 2024-12-31 | 30.02 | 30.02 | ↑$0.00 (0.00%) | 30.02 | 30.02 | 1 |
| 2024-12-30 | 29.99 | 29.85 | ↓$0.13 (-0.45%) | 29.85 | 29.99 | 156 |
| 2024-12-27 | 29.62 | 29.62 | ↑$0.00 (0.00%) | 29.62 | 29.62 | 15 |
| 2024-12-26 | 29.83 | 29.83 | ↑$0.00 (0.00%) | 29.83 | 29.83 | 217 |
| 2024-12-24 | 29.84 | 29.84 | ↑$0.00 (0.00%) | 29.84 | 29.84 | 20 |
| 2024-12-23 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 81 |
| 2024-12-20 | 29.55 | 29.80 | ↑$0.25 (0.85%) | 29.55 | 29.80 | 740 |
| 2024-12-19 | 29.85 | 29.69 | ↓$0.16 (-0.53%) | 29.69 | 29.85 | 358 |
| 2024-12-18 | 29.87 | 29.85 | ↓$0.02 (-0.06%) | 29.85 | 29.87 | 176 |
| 2024-12-17 | 30.77 | 30.77 | ↑$0.00 (0.00%) | 30.77 | 30.77 | 25 |
| 2024-12-16 | 31.07 | 31.05 | ↓$0.02 (-0.07%) | 31.05 | 31.07 | 466 |
| 2024-12-13 | 31.37 | 31.25 | ↓$0.12 (-0.39%) | 31.25 | 31.37 | 117 |
| 2024-12-12 | 31.47 | 31.47 | ↑$0.00 (0.00%) | 31.47 | 31.47 | 179 |
| 2024-12-11 | 31.76 | 31.73 | ↓$0.03 (-0.08%) | 31.73 | 31.78 | 257 |
| 2024-12-10 | 31.67 | 31.56 | ↓$0.11 (-0.34%) | 31.56 | 31.79 | 3.87K |
| 2024-12-09 | 31.67 | 31.67 | ↑$0.00 (0.00%) | 31.67 | 31.67 | 4 |
| 2024-12-06 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.75 | 31.75 | 34 |
| 2024-12-05 | 32.34 | 32.20 | ↓$0.14 (-0.44%) | 32.20 | 32.34 | 458 |
| 2024-12-04 | 32.00 | 32.12 | ↑$0.12 (0.38%) | 32.00 | 32.12 | 358 |
| 2024-12-03 | 32.70 | 32.70 | ↑$0.00 (0.00%) | 32.70 | 32.70 | 64 |
| 2024-12-02 | 32.31 | 32.43 | ↑$0.12 (0.39%) | 32.31 | 32.43 | 662 |
| 2024-11-29 | 32.87 | 32.87 | ↑$0.00 (0.00%) | 32.87 | 32.87 | 9 |
Create an account or log in to view more rows.
$NVIR i am trading for a better future!
$NVIR wtf is going on?
$NVIR Holding
$NVIR a comeback is always more fun than an all out win!!!!
$NVIR i like the stock
$NVIR looking ready to breakout soon.
$NVIR prepare your cash to buy dip
$NVIR omg lol
$NVIR let’s go!! Squeeze time
$NVIR Algorithms are playing games