Skip to main content
Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
26.09
+0.15 (0.59%)
Jun 18, 2025, 4:00 PM - Market closed

CNAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.0826.1026.0826.0926.090.59%5,628
Jun 17, 202526.1426.1425.9025.9425.94-0.35%3,143
Jun 16, 202526.0726.1126.0226.0326.031.76%3,214
Jun 13, 202525.5825.5825.5825.5825.58-1.54%188
Jun 12, 202526.0726.0725.9425.9825.980.08%26,611
Jun 11, 202526.0426.1225.9425.9625.96-0.19%7,059
Jun 10, 202526.0826.0825.8426.0126.01-1.22%7,291
Jun 9, 202526.4726.4726.3326.3326.33-0.57%1,900
Jun 6, 202526.4626.5226.4626.4826.48-1,590
Jun 5, 202526.5526.7326.4826.4826.480.11%6,032
Jun 4, 202526.4326.5626.4326.4526.450.38%2,148
Jun 3, 202526.1826.3726.1826.3526.350.90%27,182
Jun 2, 202525.6526.1225.6526.1226.121.26%2,310
May 30, 202525.5225.7925.3325.7925.790.85%5,860
May 29, 202525.4925.6325.4925.5725.57-0.96%9,814
May 28, 202525.8225.8725.8225.8225.82-0.01%7,207
May 27, 202525.4525.8425.4525.8225.822.11%4,333
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