ERShares US Small Cap Institutional Class (IMPAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ERShares US Small Cap Institutional Class (IMPAX) 10 years ago, it would be worth $1,810.91 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $737.45. This corresponds to total returns of 81.09%, -26.25%, respectively, with annualized returns of 6.11%, -5.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 25, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| October 24, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| October 23, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 |
| October 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0 |
| October 21, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0 |
| October 18, 2024 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| October 17, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| October 16, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| October 15, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 |
| October 14, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| October 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 |
| October 10, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0 |
| October 09, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
| October 08, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
| October 07, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
| October 04, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
| October 03, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0 |
| October 02, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0 |
| October 01, 2024 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| September 30, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| September 27, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0 |
| September 26, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
| September 25, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
| September 24, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| September 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| September 20, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| September 19, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| September 18, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0 |
| September 17, 2024 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| September 16, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 |
| September 13, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0 |
| September 12, 2024 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| September 11, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0 |
| September 10, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0 |
| September 09, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0 |
| September 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0 |
| September 05, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0 |
| September 04, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| September 03, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| August 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| August 29, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0 |
| August 28, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0 |
| August 27, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 |
| August 26, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0 |
| August 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| August 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 |
| August 21, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
| August 20, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 |
| August 19, 2024 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 |
| August 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| August 15, 2024 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| August 14, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| August 13, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| August 12, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| August 09, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 |
| August 08, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0 |
| August 07, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 |
| August 06, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| August 05, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| August 02, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |