Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
27.64
-0.64 (-2.28%)
Aug 1, 2025, 4:00 PM - Market closed
CNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 28.26 | 28.32 | 28.20 | 28.24 | 28.24 | 0.43% | 6,905 |
| Jul 29, 2025 | 28.33 | 28.33 | 28.10 | 28.12 | 28.12 | -0.22% | 2,159 |
| Jul 28, 2025 | 28.05 | 28.18 | 28.05 | 28.18 | 28.18 | 1.00% | 1,141 |
| Jul 25, 2025 | 27.87 | 27.97 | 27.87 | 27.91 | 27.91 | 0.70% | 8,651 |
| Jul 24, 2025 | 27.67 | 27.79 | 27.65 | 27.71 | 27.71 | -0.42% | 15,131 |
| Jul 23, 2025 | 27.73 | 27.83 | 27.73 | 27.83 | 27.83 | 1.64% | 7,486 |
| Jul 22, 2025 | 27.32 | 27.41 | 27.32 | 27.38 | 27.38 | -0.71% | 8,743 |
| Jul 21, 2025 | 27.71 | 27.71 | 27.58 | 27.58 | 27.58 | -0.31% | 4,209 |
| Jul 18, 2025 | 27.46 | 27.66 | 27.46 | 27.66 | 27.66 | 0.83% | 9,213 |
| Jul 17, 2025 | 27.30 | 27.43 | 27.29 | 27.43 | 27.43 | 1.60% | 5,023 |
| Jul 16, 2025 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | 0.07% | 1,219 |
| Jul 15, 2025 | 27.10 | 27.10 | 26.98 | 26.98 | 26.98 | -0.30% | 3,949 |
| Jul 14, 2025 | 27.01 | 27.10 | 27.01 | 27.06 | 27.06 | 0.64% | 2,114 |
| Jul 11, 2025 | 27.04 | 27.04 | 26.89 | 26.89 | 26.89 | -0.90% | 1,440 |
| Jul 10, 2025 | 27.01 | 27.28 | 27.01 | 27.13 | 27.13 | -0.56% | 2,731 |
| Jul 9, 2025 | 27.24 | 27.32 | 27.24 | 27.29 | 27.29 | 0.83% | 685 |
| Jul 8, 2025 | 27.28 | 27.28 | 27.06 | 27.06 | 27.06 | -0.47% | 3,144 |
| Jul 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.44% | 287 |
| Jul 3, 2025 | 27.36 | 27.36 | 27.31 | 27.31 | 27.31 | 1.59% | 316 |
| Jul 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.56% | 19 |
| Jul 1, 2025 | 26.65 | 26.74 | 26.65 | 26.73 | 26.73 | -2.08% | 3,785 |
| Jun 30, 2025 | 27.24 | 27.30 | 27.24 | 27.30 | 27.30 | 0.77% | 3,244 |
| Jun 27, 2025 | 26.99 | 27.19 | 26.99 | 27.09 | 27.09 | 1.19% | 1,680 |
| Jun 26, 2025 | 26.76 | 26.79 | 26.72 | 26.77 | 26.77 | 1.36% | 3,711 |
| Jun 25, 2025 | 26.67 | 26.67 | 26.40 | 26.41 | 26.41 | -0.75% | 4,496 |
| Jun 24, 2025 | 26.51 | 26.63 | 26.49 | 26.61 | 26.61 | 1.49% | 2,229 |
| Jun 23, 2025 | 25.88 | 26.24 | 25.86 | 26.22 | 26.22 | 0.98% | 5,925 |
| Jun 20, 2025 | 26.04 | 26.04 | 25.91 | 25.97 | 25.97 | -0.49% | 14,127 |
| Jun 18, 2025 | 26.08 | 26.10 | 26.08 | 26.09 | 26.09 | 0.59% | 5,628 |
| Jun 17, 2025 | 26.14 | 26.14 | 25.90 | 25.94 | 25.94 | -0.35% | 3,143 |
| Jun 16, 2025 | 26.07 | 26.11 | 26.02 | 26.03 | 26.03 | 1.76% | 3,214 |
| Jun 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.54% | 188 |
| Jun 12, 2025 | 26.07 | 26.07 | 25.94 | 25.98 | 25.98 | 0.08% | 26,611 |
| Jun 11, 2025 | 26.04 | 26.12 | 25.94 | 25.96 | 25.96 | -0.19% | 7,059 |
| Jun 10, 2025 | 26.08 | 26.08 | 25.84 | 26.01 | 26.01 | -1.22% | 7,291 |
| Jun 9, 2025 | 26.47 | 26.47 | 26.33 | 26.33 | 26.33 | -0.57% | 1,900 |
| Jun 6, 2025 | 26.46 | 26.52 | 26.46 | 26.48 | 26.48 | - | 1,590 |
| Jun 5, 2025 | 26.55 | 26.73 | 26.48 | 26.48 | 26.48 | 0.11% | 6,032 |
| Jun 4, 2025 | 26.43 | 26.56 | 26.43 | 26.45 | 26.45 | 0.38% | 2,148 |
| Jun 3, 2025 | 26.18 | 26.37 | 26.18 | 26.35 | 26.35 | 0.90% | 27,182 |
| Jun 2, 2025 | 25.65 | 26.12 | 25.65 | 26.12 | 26.12 | 1.26% | 2,310 |
| May 30, 2025 | 25.52 | 25.79 | 25.33 | 25.79 | 25.79 | 0.85% | 5,860 |
| May 29, 2025 | 25.49 | 25.63 | 25.49 | 25.57 | 25.57 | -0.96% | 9,814 |
| May 28, 2025 | 25.82 | 25.87 | 25.82 | 25.82 | 25.82 | -0.01% | 7,207 |
| May 27, 2025 | 25.45 | 25.84 | 25.45 | 25.82 | 25.82 | 2.11% | 4,333 |
| May 23, 2025 | 25.37 | 25.37 | 25.29 | 25.29 | 25.29 | -0.47% | 854 |
| May 22, 2025 | 25.34 | 25.59 | 25.34 | 25.41 | 25.41 | 0.11% | 12,008 |
| May 21, 2025 | 25.67 | 25.67 | 25.38 | 25.38 | 25.38 | -1.51% | 10,550 |