Skip to main content
Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
25.29
-0.12 (-0.47%)
May 23, 2025, 4:00 PM - Market closed

CNAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202525.3725.3725.2925.2925.29-0.47%854
May 22, 202525.3425.5925.3425.4125.410.11%12,008
May 21, 202525.6725.6725.3825.3825.38-1.51%10,550
May 20, 202525.7825.7825.7025.7725.77-0.39%1,121
May 19, 202525.8325.8825.8325.8725.870.08%4,095
May 16, 202525.7425.8725.7425.8525.850.82%5,813
May 15, 202525.5425.7325.4925.6425.64-0.26%4,371
May 14, 202525.7825.7825.6725.7125.71-13,302
May 13, 202525.7325.8625.7125.7125.712.21%2,680
May 12, 202524.9425.1524.9425.1525.154.05%447
May 9, 202524.1124.1724.1124.1724.170.30%351
May 8, 202524.2624.2724.1024.1024.100.94%1,228
May 7, 202523.8523.8823.6323.8823.880.20%6,185
May 6, 202523.7623.8323.7623.8323.83-0.42%3,073
May 5, 202524.0824.0823.9323.9323.930.21%1,150
May 2, 202523.9223.9423.8823.8823.882.03%2,241
May 1, 202523.3723.5723.3723.4123.410.95%2,316
Apr 30, 202523.1823.1823.1823.1823.180.15%34
Apr 29, 202523.1823.1823.1523.1523.150.22%374
Apr 28, 202522.8823.1022.8823.1023.100.52%2,217
Apr 25, 202522.9723.0422.8522.9822.980.35%5,071
Apr 24, 202522.6022.9522.6022.9022.902.88%1,707
Apr 23, 202522.6522.6522.2622.2622.262.30%3,264
Apr 22, 202521.1621.8421.1621.7621.762.98%6,412
Apr 21, 202521.3321.3320.9121.1321.13-3.10%7,467
Apr 17, 202521.8721.9121.6921.8121.81-0.04%6,535
Apr 16, 202521.6722.0521.5921.8121.81-1.41%1,834
Apr 15, 202522.0822.2122.0822.1322.130.89%2,500
Apr 14, 202522.1622.2321.8421.9321.930.48%11,114
Apr 11, 202521.4321.8321.3521.8321.831.58%4,871
Apr 10, 202521.6321.6721.3221.4921.49-4.13%9,878
Apr 9, 202520.2722.4820.2722.4122.4110.03%1,719
Apr 8, 202521.4221.4220.1720.3720.37-1.21%5,873
Apr 7, 202520.5120.7720.2820.6220.620.61%4,933
Apr 4, 202520.5921.1020.5020.5020.50-5.77%2,393
Apr 3, 202521.9121.9321.7521.7521.75-6.80%1,764
Apr 2, 202523.2923.3423.1923.3423.341.60%1,858
Apr 1, 202522.8323.0222.8322.9722.971.10%9,934
Mar 31, 202522.2122.7222.1022.7222.72-0.74%1,757
Mar 28, 202523.3023.3022.7422.8922.89-2.72%3,256
Mar 27, 202523.4223.8223.4223.5323.53-1.79%4,251
Mar 26, 202524.4724.4723.9223.9623.96-2.29%1,079
Mar 25, 202524.6224.6224.5124.5224.52-0.20%5,464
Mar 24, 202524.5424.5724.4624.5724.572.89%3,105
Mar 21, 202523.4223.8823.4223.8823.880.25%2,974
Mar 20, 202523.8123.8723.7823.8223.820.09%4,306
Mar 19, 202523.4723.8523.4723.8023.802.29%17,337
Mar 18, 202523.2323.2723.2223.2723.27-1.57%2,723
Mar 17, 202523.5223.7423.5223.6423.641.23%1,426
Mar 14, 202523.0223.3823.0223.3523.353.36%2,597