MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVIR — Horizon Kinetics Energy and Remediation ETF
NYSE ArcaHorizon Kinetics Energy and Remediation ETF
$38.99
+0.11(+0.27%)
- O
- 39.13
- H
- 39.13
- L
- 38.99
- V
- 729
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$38.99
Period Return+36.88%
Period High$41.31
Period Low$28.24
Avg Daily Volume857
Total Trading Days365
NVIR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $39.13 | $39.13 | $38.99 | $38.99 | +$0.11 | +0.27% | 729 | $39.06 | $38.99 $39.13 |
| Oct 5, 2026 | $38.89 | $38.89 | $38.89 | $38.89 | +$0.47 | +1.21% | 34 | $38.47 | $38.89 $38.89 |
| Oct 2, 2026 | $38.36 | $38.42 | $38.36 | $38.42 | +$0.12 | +0.32% | 334 | $38.36 | $38.36 $38.42 |
| Oct 1, 2026 | $38.30 | $38.30 | $38.30 | $38.30 | +$0.60 | +1.59% | 36 | $37.86 | $38.30 $38.30 |
| Sep 30, 2026 | $37.97 | $37.97 | $37.69 | $37.70 | $-0.12 | -0.32% | 652 | $37.88 | $37.69 $37.97 |
| Sep 29, 2026 | $38.00 | $38.00 | $37.82 | $37.82 | $-0.62 | -1.62% | 720 | $37.90 | $37.82 $38.00 |
| Sep 28, 2026 | $38.70 | $38.75 | $38.44 | $38.44 | $-0.32 | -0.82% | 417 | $38.72 | $38.44 $38.75 |
| Sep 25, 2026 | $38.76 | $38.76 | $38.76 | $38.76 | $-0.16 | -0.41% | 10 | $38.67 | $38.76 $38.76 |
| Sep 24, 2026 | $38.92 | $38.92 | $38.92 | $38.92 | +$0.15 | +0.38% | 58 | $38.92 | $38.92 $38.92 |
| Sep 23, 2026 | $38.77 | $38.77 | $38.77 | $38.77 | $-0.08 | -0.22% | 22 | $38.95 | $38.77 $38.77 |
| Sep 22, 2026 | $38.85 | $38.85 | $38.85 | $38.85 | $-0.32 | -0.82% | 176 | $38.95 | $38.85 $38.85 |
| Sep 21, 2026 | $39.17 | $39.17 | $39.17 | $39.17 | $-0.31 | -0.78% | 63 | $39.20 | $39.17 $39.17 |
| Sep 18, 2026 | $39.61 | $39.61 | $39.48 | $39.48 | $-0.12 | -0.30% | 358 | $39.60 | $39.48 $39.61 |
| Sep 17, 2026 | $39.60 | $39.60 | $39.60 | $39.60 | +$0.30 | +0.76% | 709 | $39.49 | $39.60 $39.60 |
| Sep 16, 2026 | $39.97 | $39.97 | $39.30 | $39.30 | $-1.33 | -3.28% | 496 | $40.00 | $39.30 $39.97 |
| Sep 15, 2026 | $40.63 | $40.63 | $40.63 | $40.63 | +$0.48 | +1.20% | 86 | $40.45 | $40.63 $40.63 |
| Sep 14, 2026 | $40.15 | $40.15 | $40.15 | $40.15 | $-0.46 | -1.14% | 764 | $40.33 | $40.15 $40.15 |
| Sep 11, 2026 | $40.25 | $40.61 | $40.25 | $40.61 | $-0.00 | +0.00% | 2,004 | $40.35 | $40.25 $40.61 |
| Sep 10, 2026 | $40.61 | $40.61 | $40.61 | $40.61 | $-0.28 | -0.68% | 14 | $40.76 | $40.61 $40.61 |
| Sep 9, 2026 | $40.91 | $40.95 | $40.88 | $40.89 | $-0.10 | -0.24% | 840 | $40.91 | $40.88 $40.95 |
| Sep 8, 2026 | $41.12 | $41.12 | $40.99 | $40.99 | +$0.37 | +0.90% | 196 | $41.10 | $40.99 $41.12 |
| Sep 4, 2026 | $40.62 | $40.62 | $40.62 | $40.62 | $-0.19 | -0.46% | 13 | $40.61 | $40.62 $40.62 |
| Sep 3, 2026 | $40.96 | $40.96 | $40.81 | $40.81 | +$0.02 | +0.04% | 644 | $40.91 | $40.81 $40.96 |
| Sep 2, 2026 | $40.79 | $40.79 | $40.79 | $40.79 | +$0.06 | +0.14% | 84 | $40.69 | $40.79 $40.79 |
| Sep 1, 2026 | $40.74 | $40.74 | $40.74 | $40.74 | +$0.24 | +0.60% | 31 | $40.54 | $40.74 $40.74 |
| Aug 31, 2026 | $40.49 | $40.49 | $40.49 | $40.49 | +$0.52 | +1.31% | 7 | $40.33 | $40.49 $40.49 |
| Aug 28, 2026 | $39.97 | $39.97 | $39.97 | $39.97 | $-0.39 | -0.97% | 12 | $40.05 | $39.97 $39.97 |
| Aug 27, 2026 | $39.85 | $40.36 | $39.84 | $40.36 | +$0.33 | +0.83% | 955 | $39.85 | $39.84 $40.36 |
| Aug 26, 2026 | $39.48 | $40.03 | $39.48 | $40.03 | +$0.04 | +0.10% | 1,078 | $39.68 | $39.48 $40.03 |
| Aug 25, 2026 | $39.99 | $39.99 | $39.99 | $39.99 | $-0.21 | -0.53% | 22 | $40.04 | $39.99 $39.99 |