Skip to main content
Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
26.95
-0.05 (-0.17%)
Dec 23, 2024, 4:00 PM EST - Market closed

CNAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202427.1527.1527.1527.1527.150.75%1,420
Dec 23, 202426.8926.9526.8926.9526.95-0.17%1,420
Dec 20, 202427.0127.0126.9927.0027.001.81%1,787
Dec 19, 202426.6526.6526.5126.5226.52-0.30%758
Dec 18, 202427.4927.5826.5826.6026.60-3.78%21,063
Dec 17, 202427.6927.6927.6127.6527.65-1.02%1,239
Dec 16, 202427.9427.9927.9327.9327.930.61%905
Dec 13, 202427.6527.7627.6427.7627.76-0.12%1,227
Dec 12, 202427.8327.9027.7927.7927.79-0.16%1,269
Dec 11, 202427.8127.8427.8127.8427.840.69%5,580
Dec 10, 202428.0728.0727.6527.6527.65-1.91%3,138
Dec 9, 202428.2328.2328.1728.1828.18-2.46%728
Dec 6, 202428.8428.9028.8428.9028.900.36%622
Dec 5, 202428.9528.9628.7928.7928.79-0.22%3,187
Dec 4, 202428.8628.8628.7728.8628.861.27%9,815
Dec 3, 202428.3528.5128.3328.4928.490.84%5,748
Dec 2, 202428.3528.3528.2528.2528.25-0.48%3,634
Nov 29, 202428.3928.3928.3928.3928.390.43%3
Nov 27, 202428.3228.3228.1728.2728.27-1.10%950
Nov 26, 202428.4628.5928.4528.5928.590.76%2,831
Nov 25, 202428.5528.5528.3228.3728.37-0.18%7,189
Nov 22, 202428.1828.4228.1528.4228.421.19%8,102
Nov 21, 202428.0728.1028.0628.0928.091.76%3,325
Nov 20, 202427.4527.6027.4427.6027.600.15%7,259
Nov 19, 202427.2227.5627.2227.5627.561.18%3,554
Nov 18, 202427.2127.4027.2127.2427.240.35%4,730
Nov 15, 202427.1427.1427.0427.1427.14-0.84%14,704
Nov 14, 202427.5927.5927.3727.3727.37-0.91%3,642
Nov 13, 202427.8327.8927.6227.6227.62-0.23%44,288
Nov 12, 202427.5827.7327.5827.6927.69-0.24%2,046
Nov 11, 202427.6927.7527.6927.7527.750.88%1,825
Nov 8, 202427.0627.5127.0627.5127.513.14%9,531
Nov 7, 202426.2026.6726.2026.6726.672.52%2,059
Nov 6, 202425.9226.0225.9226.0226.023.00%326
Nov 5, 202425.1925.2625.1825.2625.261.72%5,890
Nov 4, 202424.8524.8524.8324.8324.83-0.89%5,768
Nov 1, 202425.1725.1725.0625.0625.06-0.11%6,237
Oct 31, 202425.1625.1625.0825.0825.08-0.64%1,828
Oct 30, 202425.2525.2525.2525.2525.25-0.18%67
Oct 29, 202425.3025.3325.2925.2925.29-0.03%14,067
Oct 28, 202425.3425.3625.3025.3025.300.90%808
Oct 25, 202425.0725.0725.0725.0725.07-0.57%1
Oct 24, 202425.2025.2225.2025.2225.220.26%2,112
Oct 23, 202425.3425.3425.0525.1525.15-0.86%6,333
Oct 22, 202425.3625.4025.3525.3725.37-0.67%523
Oct 21, 202425.6525.6625.4425.5425.54-0.24%2,654
Oct 18, 202425.5125.6225.5125.6025.600.71%905
Oct 17, 202425.5525.5725.4225.4225.42-0.60%1,748
Oct 16, 202425.4025.5725.4025.5725.570.64%11,365
Oct 15, 202425.5225.5325.4125.4125.41-0.27%6,727
Oct 14, 202425.3525.5525.3525.4825.480.49%5,358
Oct 11, 202425.3125.3824.3525.3625.360.62%6,125
Oct 10, 202425.1625.2125.1125.2025.200.25%5,851
Oct 9, 202425.0325.1725.0325.1425.140.54%10,487
Oct 8, 202424.9425.0524.9325.0025.000.53%31,241
Oct 7, 202424.9925.0124.7724.8724.87-1.11%538,283
Oct 4, 202425.0525.1525.0525.1525.151.13%789
Oct 3, 202424.8324.8724.8324.8724.870.37%265
Oct 2, 202424.7324.8224.7324.7824.78-0.39%3,513