Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
27.54
-0.02 (-0.07%)
Nov 20, 2024, 12:45 PM EST - Market open
CNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.45 | 27.60 | 27.44 | 27.60 | 27.60 | 0.15% | 7,259 |
| Nov 19, 2024 | 27.22 | 27.56 | 27.22 | 27.56 | 27.56 | 1.18% | 3,554 |
| Nov 18, 2024 | 27.21 | 27.40 | 27.21 | 27.24 | 27.24 | 0.35% | 4,730 |
| Nov 15, 2024 | 27.14 | 27.14 | 27.04 | 27.14 | 27.14 | -0.84% | 14,704 |
| Nov 14, 2024 | 27.59 | 27.59 | 27.37 | 27.37 | 27.37 | -0.91% | 3,642 |
| Nov 13, 2024 | 27.83 | 27.89 | 27.62 | 27.62 | 27.62 | -0.23% | 44,288 |
| Nov 12, 2024 | 27.58 | 27.73 | 27.58 | 27.69 | 27.69 | -0.24% | 2,046 |
| Nov 11, 2024 | 27.69 | 27.75 | 27.69 | 27.75 | 27.75 | 0.88% | 1,825 |
| Nov 8, 2024 | 27.06 | 27.51 | 27.06 | 27.51 | 27.51 | 3.14% | 9,531 |
| Nov 7, 2024 | 26.20 | 26.67 | 26.20 | 26.67 | 26.67 | 2.52% | 2,059 |
| Nov 6, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 26.02 | 3.00% | 326 |
| Nov 5, 2024 | 25.19 | 25.26 | 25.18 | 25.26 | 25.26 | 1.72% | 5,890 |
| Nov 4, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 24.83 | -0.89% | 5,768 |
| Nov 1, 2024 | 25.17 | 25.17 | 25.06 | 25.06 | 25.06 | -0.11% | 6,237 |
| Oct 31, 2024 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | -0.64% | 1,828 |
| Oct 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.18% | 67 |
| Oct 29, 2024 | 25.30 | 25.33 | 25.29 | 25.29 | 25.29 | -0.03% | 14,067 |
| Oct 28, 2024 | 25.34 | 25.36 | 25.30 | 25.30 | 25.30 | 0.90% | 808 |
| Oct 25, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.57% | 1 |
| Oct 24, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | 0.26% | 2,112 |
| Oct 23, 2024 | 25.34 | 25.34 | 25.05 | 25.15 | 25.15 | -0.86% | 6,333 |
| Oct 22, 2024 | 25.36 | 25.40 | 25.35 | 25.37 | 25.37 | -0.67% | 523 |
| Oct 21, 2024 | 25.65 | 25.66 | 25.44 | 25.54 | 25.54 | -0.24% | 2,654 |
| Oct 18, 2024 | 25.51 | 25.62 | 25.51 | 25.60 | 25.60 | 0.71% | 905 |
| Oct 17, 2024 | 25.55 | 25.57 | 25.42 | 25.42 | 25.42 | -0.60% | 1,748 |
| Oct 16, 2024 | 25.40 | 25.57 | 25.40 | 25.57 | 25.57 | 0.64% | 11,365 |
| Oct 15, 2024 | 25.52 | 25.53 | 25.41 | 25.41 | 25.41 | -0.27% | 6,727 |
| Oct 14, 2024 | 25.35 | 25.55 | 25.35 | 25.48 | 25.48 | 0.49% | 5,358 |
| Oct 11, 2024 | 25.31 | 25.38 | 24.35 | 25.36 | 25.36 | 0.62% | 6,125 |
| Oct 10, 2024 | 25.16 | 25.21 | 25.11 | 25.20 | 25.20 | 0.25% | 5,851 |
| Oct 9, 2024 | 25.03 | 25.17 | 25.03 | 25.14 | 25.14 | 0.54% | 10,487 |
| Oct 8, 2024 | 24.94 | 25.05 | 24.93 | 25.00 | 25.00 | 0.53% | 31,241 |
| Oct 7, 2024 | 24.99 | 25.01 | 24.77 | 24.87 | 24.87 | -1.11% | 538,283 |
| Oct 4, 2024 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 1.13% | 789 |
| Oct 3, 2024 | 24.83 | 24.87 | 24.83 | 24.87 | 24.87 | 0.37% | 265 |
| Oct 2, 2024 | 24.73 | 24.82 | 24.73 | 24.78 | 24.78 | -0.39% | 3,513 |