Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
30.88
-0.65 (-2.06%)
At close: Nov 4, 2025, 4:00 PM EST
30.88
0.00 (0.00%)
After-hours: Nov 4, 2025, 6:30 PM EST
CNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 31.56 | 31.57 | 31.51 | 31.53 | 31.53 | -0.26% | 4,762 |
| Oct 31, 2025 | 31.45 | 31.61 | 31.38 | 31.61 | 31.61 | 0.74% | 1,041 |
| Oct 30, 2025 | 31.73 | 31.73 | 31.38 | 31.38 | 31.38 | -0.61% | 9,068 |
| Oct 29, 2025 | 31.63 | 31.65 | 31.41 | 31.57 | 31.57 | 1.52% | 1,080 |
| Oct 28, 2025 | 31.06 | 31.21 | 31.06 | 31.10 | 31.10 | -0.36% | 4,768 |
| Oct 27, 2025 | 31.14 | 31.21 | 31.06 | 31.21 | 31.21 | 1.04% | 4,193 |
| Oct 24, 2025 | 31.00 | 31.04 | 30.89 | 30.89 | 30.89 | 1.57% | 4,224 |
| Oct 23, 2025 | 30.42 | 30.42 | 30.41 | 30.41 | 30.41 | 1.47% | 3,464 |
| Oct 22, 2025 | 29.82 | 30.01 | 29.82 | 29.97 | 29.97 | -1.47% | 887 |
| Oct 21, 2025 | 30.45 | 30.45 | 30.40 | 30.42 | 30.42 | -0.27% | 17,029 |
| Oct 20, 2025 | 30.62 | 30.62 | 30.50 | 30.50 | 30.50 | 0.42% | 1,077 |
| Oct 17, 2025 | 30.38 | 30.38 | 30.37 | 30.37 | 30.37 | -0.42% | 5,847 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.38 | 30.50 | 30.50 | -1.08% | 3,735 |
| Oct 15, 2025 | 30.69 | 30.93 | 30.69 | 30.83 | 30.83 | 0.79% | 5,213 |
| Oct 14, 2025 | 30.30 | 30.83 | 30.30 | 30.59 | 30.59 | 0.49% | 8,884 |
| Oct 13, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.57% | 139 |
| Oct 10, 2025 | 30.03 | 30.03 | 29.68 | 29.68 | 29.68 | -3.67% | 160 |
| 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 |