Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
30.81
-0.14 (-0.44%)
At close: Oct 9, 2025, 4:00 PM EDT
30.81
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT
CNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.64 | 30.81 | 30.64 | 30.81 | 30.81 | -0.44% | 582 |
| Oct 8, 2025 | 30.58 | 30.95 | 30.58 | 30.95 | 30.95 | 1.83% | 147 |
| Oct 7, 2025 | 30.35 | 30.40 | 30.32 | 30.39 | 30.39 | -0.90% | 5,507 |
| Oct 6, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.72% | 65 |
| Oct 3, 2025 | 30.68 | 30.68 | 30.45 | 30.45 | 30.45 | -0.21% | 823 |
| Oct 2, 2025 | 30.36 | 30.51 | 30.36 | 30.51 | 30.51 | 0.53% | 578 |
| Oct 1, 2025 | 30.22 | 30.35 | 30.22 | 30.35 | 30.35 | 0.30% | 339 |
| Sep 30, 2025 | 29.97 | 30.26 | 29.97 | 30.26 | 30.26 | 0.03% | 392 |
| Sep 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.64% | 82 |
| Sep 26, 2025 | 30.14 | 30.14 | 29.95 | 30.06 | 30.06 | 0.35% | 430 |
| Sep 25, 2025 | 29.64 | 29.95 | 29.64 | 29.95 | 29.95 | -0.88% | 1,080 |
| Sep 24, 2025 | 30.49 | 30.49 | 30.22 | 30.22 | 30.22 | -1.14% | 412 |
| Sep 23, 2025 | 30.66 | 30.66 | 30.51 | 30.57 | 30.57 | -0.18% | 760 |
| Sep 22, 2025 | 30.51 | 30.63 | 30.50 | 30.63 | 30.63 | 0.03% | 1,510 |
| Sep 19, 2025 | 30.45 | 30.62 | 30.45 | 30.62 | 30.62 | 0.51% | 569 |
| Sep 18, 2025 | 30.55 | 30.55 | 30.44 | 30.46 | 30.46 | 1.43% | 5,984 |
| Sep 17, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.53% | 950 |
| Sep 16, 2025 | 30.22 | 30.22 | 30.15 | 30.19 | 30.19 | -0.49% | 7,323 |
| Sep 15, 2025 | 30.31 | 30.34 | 30.31 | 30.34 | 30.34 | 1.37% | 919 |
| Sep 12, 2025 | 30.02 | 30.02 | 29.93 | 29.93 | 29.93 | -1.06% | 1,027 |
| Sep 11, 2025 | 30.32 | 30.32 | 30.24 | 30.25 | 30.25 | 0.73% | 7,279 |
| Sep 10, 2025 | 30.02 | 30.03 | 29.91 | 30.03 | 30.03 | 2.28% | 5,219 |
| Sep 9, 2025 | 29.34 | 29.36 | 29.28 | 29.36 | 29.36 | - | 2,546 |
| Sep 8, 2025 | 29.34 | 29.38 | 29.33 | 29.36 | 29.36 | 1.03% | 2,218 |
| Sep 5, 2025 | 29.05 | 29.11 | 28.91 | 29.06 | 29.06 | 0.08% | 2,396 |
| Sep 4, 2025 | 28.72 | 29.04 | 28.72 | 29.04 | 29.04 | 1.84% | 1,317 |
| Sep 3, 2025 | 28.49 | 28.53 | 28.35 | 28.51 | 28.51 | 0.43% | 21,154 |
| Sep 2, 2025 | 28.20 | 28.39 | 28.16 | 28.39 | 28.39 | -0.82% | 821 |
| Aug 29, 2025 | 28.74 | 28.74 | 28.62 | 28.62 | 28.62 | -1.80% | 179 |
| Aug 28, 2025 | 29.11 | 29.15 | 29.11 | 29.15 | 29.15 | 2.00% | 210 |
| Aug 27, 2025 | 28.58 | 28.63 | 28.57 | 28.57 | 28.57 | 0.23% | 542 |
| Aug 26, 2025 | 28.47 | 28.51 | 28.47 | 28.51 | 28.51 | 0.92% | 313 |
| Aug 25, 2025 | 28.35 | 28.38 | 28.25 | 28.25 | 28.25 | -0.25% | 1,125 |
| Aug 22, 2025 | 28.36 | 28.36 | 28.29 | 28.32 | 28.32 | 3.12% | 10,726 |
| Aug 21, 2025 | 27.41 | 27.49 | 27.37 | 27.47 | 27.47 | -0.22% | 3,712 |
| Aug 20, 2025 | 27.07 | 27.53 | 27.06 | 27.53 | 27.53 | -0.55% | 1,128 |
| Aug 19, 2025 | 28.05 | 28.05 | 27.68 | 27.68 | 27.68 | -1.88% | 182 |
| Aug 18, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.24% | 140 |
| Aug 15, 2025 | 28.14 | 28.21 | 28.11 | 28.14 | 28.14 | -0.47% | 6,372 |
| Aug 14, 2025 | 28.29 | 28.30 | 28.22 | 28.27 | 28.27 | -1.74% | 11,767 |
| Aug 13, 2025 | 28.74 | 28.77 | 28.58 | 28.77 | 28.77 | 0.07% | 4,562 |
| Aug 12, 2025 | 28.66 | 28.75 | 28.65 | 28.75 | 28.75 | 2.53% | 1,795 |
| Aug 11, 2025 | 28.12 | 28.12 | 28.03 | 28.04 | 28.04 | -0.23% | 2,094 |
| Aug 8, 2025 | 28.23 | 28.23 | 28.11 | 28.11 | 28.11 | -0.25% | 14,204 |
| Aug 7, 2025 | 28.34 | 28.34 | 27.89 | 28.18 | 28.18 | -0.63% | 12,437 |
| Aug 6, 2025 | 28.34 | 28.38 | 28.33 | 28.36 | 28.36 | 1.03% | 6,578 |
| Aug 5, 2025 | 28.33 | 28.33 | 27.88 | 28.07 | 28.07 | -0.71% | 4,508 |
| Aug 4, 2025 | 28.12 | 28.28 | 28.12 | 28.27 | 28.27 | 2.30% | 6,964 |
| Aug 1, 2025 | 27.55 | 27.64 | 27.55 | 27.64 | 27.64 | -2.26% | 908 |
| Jul 31, 2025 | 28.51 | 28.51 | 28.21 | 28.28 | 28.28 | 0.12% | 1,223 |