Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF (NVIR) Historical Stock Data

31.03 ↑0.30 (0.98%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NVIR is up 0.23% a day on average. There have been 22 days where Listed Funds Trust - Horizon Kinetics Energy and Remediation ETF closed green and 8 days where NVIR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	31.03	31.03	↑$0.00 (0.00%)	31.03	31.03	26
2025-04-01	30.42	30.73	↑$0.31 (1.03%)	30.42	30.73	505
2025-03-31	30.36	30.48	↑$0.12 (0.40%)	30.36	30.48	176
2025-03-28	30.32	30.29	↓$0.03 (-0.11%)	30.29	30.39	317
2025-03-27	30.64	30.59	↓$0.05 (-0.15%)	30.55	30.64	307
2025-03-26	30.80	30.80	↑$0.00 (0.00%)	30.80	30.80	1
2025-03-25	30.86	30.86	↑$0.00 (0.00%)	30.86	30.86	39
2025-03-24	30.64	30.73	↑$0.09 (0.29%)	30.64	30.74	264
2025-03-21	29.71	30.07	↑$0.36 (1.21%)	29.71	30.07	227
2025-03-20	30.35	30.50	↑$0.15 (0.50%)	30.35	30.50	304
2025-03-19	30.20	30.43	↑$0.23 (0.76%)	30.20	30.43	110
2025-03-18	29.95	29.96	↑$0.01 (0.04%)	29.78	29.96	2.30K
2025-03-17	29.83	29.93	↑$0.10 (0.33%)	29.83	29.99	287
2025-03-14	29.29	29.56	↑$0.27 (0.91%)	29.29	29.56	151
2025-03-13	29.18	28.83	↓$0.35 (-1.21%)	28.83	29.18	101
2025-03-12	29.28	29.28	↑$0.00 (0.00%)	29.28	29.28	9
2025-03-11	29.11	29.09	↓$0.02 (-0.07%)	29.09	29.11	151
2025-03-10	29.08	29.08	↑$0.00 (0.00%)	29.08	29.08	6
2025-03-07	29.25	29.25	↑$0.00 (0.00%)	29.25	29.25	89
2025-03-06	28.85	28.85	↑$0.00 (0.00%)	28.85	28.85	292
2025-03-05	29.12	29.32	↑$0.20 (0.69%)	29.12	29.32	404
2025-03-04	28.81	29.31	↑$0.50 (1.74%)	28.81	29.31	252
2025-03-03	29.55	29.55	↑$0.00 (0.00%)	29.55	29.55	121
2025-02-28	29.96	30.56	↑$0.60 (1.99%)	29.96	30.56	713
2025-02-27	30.46	30.13	↓$0.33 (-1.07%)	30.13	30.46	130
2025-02-26	30.16	30.15	↓$0.01 (-0.03%)	30.15	30.16	412
2025-02-25	30.11	30.11	↑$0.00 (0.00%)	30.11	30.11	92
2025-02-24	30.62	30.50	↓$0.12 (-0.39%)	30.50	30.62	1.03K
2025-02-21	30.78	30.55	↓$0.23 (-0.73%)	30.55	30.78	140
2025-02-20	31.29	31.53	↑$0.24 (0.77%)	31.29	31.53	205