ERShares Non US Small Cap (ERSX)

NYSE

Currency in USD

Disclaimer

12.11

+0.06(+0.46%)

Closed22:00:00

Day's Range

12.06

12.11

52 wk Range

10.94

13.96

ERSX Historical Data

Get free historical data for ERSX. You'll find the closing price, open, high, low, change and %change of the ERShares Non US Small Cap ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

25/10/2023 - 04/12/2023

Date	Price	Open	High	Low	Vol.	Change %
24/11/2023	12.03	12.03	12.03	12.03		+0.92%
24/11/2023	12.03	12.03	12.03	12.03		+0.92%
22/11/2023	11.92	11.92	11.92	11.92		+0.17%
22/11/2023	11.92	11.92	11.92	11.92		+0.17%
17/11/2023	11.90	11.88	11.90	11.88	1.43K	+1.45%
17/11/2023	11.90	11.88	11.90	11.88	1.43K	+1.45%
16/11/2023	11.73	11.73	11.73	11.73		-2.41%
16/11/2023	11.73	11.73	11.73	11.73		-2.41%
15/11/2023	12.02	12.02	12.02	12.02		+4.54%
15/11/2023	12.02	12.02	12.02	12.02		+4.54%
13/11/2023	11.50	11.50	11.50	11.50		+0.12%
13/11/2023	11.50	11.50	11.50	11.50		+0.12%
10/11/2023	11.48	11.48	11.48	11.48		+0.51%
10/11/2023	11.48	11.48	11.48	11.48		+0.51%
09/11/2023	11.43	11.43	11.43	11.43		-0.77%
09/11/2023	11.43	11.43	11.43	11.43		-0.77%
08/11/2023	11.52	11.60	11.60	11.52	0.15K	-0.60%
08/11/2023	11.52	11.60	11.60	11.52	0.15K	-0.60%
07/11/2023	11.59	11.54	11.59	11.54	0.11K	-0.16%
07/11/2023	11.59	11.54	11.59	11.54	0.11K	-0.16%
06/11/2023	11.60	11.64	11.65	11.60	0.56K	+0.28%
06/11/2023	11.60	11.64	11.65	11.60	0.56K	+0.28%
03/11/2023	11.57	11.49	11.57	11.49	0.44K	+2.70%
02/11/2023	11.27	11.27	11.27	11.27		+1.00%
01/11/2023	11.16	11.16	11.16	11.16	0.06K	+0.49%
31/10/2023	11.10	11.10	11.10	11.10	0.02K	+0.40%
30/10/2023	11.06	11.06	11.06	11.06	0.00K	+1.10%
27/10/2023	10.94	10.94	10.94	10.94		-0.58%
26/10/2023	11.00	11.00	11.00	11.00		-0.44%
25/10/2023	11.05	11.05	11.05	11.05		-8.16%

Highest

12.03

Change %

3.97

Average

11.55

Difference

1.09

Lowest

10.94

Markets

NSE 30

2,609.08

-15.92

-0.61%

NSE All Share

70,946.83

-473.04

-0.66%

US 30

36,182.50

-63.0

-0.17%

US 500

4,565.90

-28.7

-0.63%

FTSE 100

7,512.96

-16.39

-0.22%

DAX

16,404.76

+7.24

+0.04%

South Africa Top 40

69,908.27

+107.69

+0.15%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	39.70	+0.26%	23.37M
Transcorp	6.90	+2.81%	22.75M
UBA	21.25	-0.23%	17.41M
Zenith Bank	34.80	-0.43%	16.16M
FBN Holdings	24.35	+9.93%	10.84M
Dangote Sugar	57.50	-0.43%	2.65M
Airtel Africa	1,800.00	0.00%	1.86M

Name	Last	Chg. %	Vol.
Thomaswy	2.75	+10.00%	115.17K
FBN Holdings	24.35	+9.93%	10.84M
Union Dicon Salt	8.90	+9.88%	100.00
Linkassure	0.89	+9.88%	27.20K
Morison Industries	2.80	+9.80%	1.00K
Chapel Hill Denham Management	119.00	+9.78%	4.84K
Skye Shelter Fund	101.10	+9.71%	548.00

Name	Last	Chg. %	Vol.
Total Nig	346.50	-10.00%	8.33K
Conoil	77.85	-10.00%	21.41K
BUA Cement	96.00	-10.00%	260.43K
Geregu Power	359.10	-10.00%	10.22K
Mrs	99.00	-9.96%	111.32K
Ikeja	4.16	-9.96%	72.97K
Guinness Nigeria	61.15	-9.94%	20.10K

Popular Searches

Please try another search

ERShares Non US Small Cap (ERSX)

ERSX Historical Data