Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
23.44
+0.26 (1.10%)
May 1, 2025, 12:23 PM EDT - Market open
CNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.37 | 23.57 | 23.37 | 23.41 | 23.41 | 0.95% | 2,316 |
| Apr 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.15% | 34 |
| Apr 29, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | 23.15 | 0.22% | 374 |
| Apr 28, 2025 | 22.88 | 23.10 | 22.88 | 23.10 | 23.10 | 0.52% | 2,217 |
| Apr 25, 2025 | 22.97 | 23.04 | 22.85 | 22.98 | 22.98 | 0.35% | 5,071 |
| Apr 24, 2025 | 22.60 | 22.95 | 22.60 | 22.90 | 22.90 | 2.88% | 1,707 |
| Apr 23, 2025 | 22.65 | 22.65 | 22.26 | 22.26 | 22.26 | 2.30% | 3,264 |
| Apr 22, 2025 | 21.16 | 21.84 | 21.16 | 21.76 | 21.76 | 2.98% | 6,412 |
| Apr 21, 2025 | 21.33 | 21.33 | 20.91 | 21.13 | 21.13 | -3.10% | 7,467 |
| Apr 17, 2025 | 21.87 | 21.91 | 21.69 | 21.81 | 21.81 | -0.04% | 6,535 |
| Apr 16, 2025 | 21.67 | 22.05 | 21.59 | 21.81 | 21.81 | -1.41% | 1,834 |
| Apr 15, 2025 | 22.08 | 22.21 | 22.08 | 22.13 | 22.13 | 0.89% | 2,500 |
| Apr 14, 2025 | 22.16 | 22.23 | 21.84 | 21.93 | 21.93 | 0.48% | 11,114 |
| Apr 11, 2025 | 21.43 | 21.83 | 21.35 | 21.83 | 21.83 | 1.58% | 4,871 |
| Apr 10, 2025 | 21.63 | 21.67 | 21.32 | 21.49 | 21.49 | -4.13% | 9,878 |
| Apr 9, 2025 | 20.27 | 22.48 | 20.27 | 22.41 | 22.41 | 10.03% | 1,719 |
| Apr 8, 2025 | 21.42 | 21.42 | 20.17 | 20.37 | 20.37 | -1.21% | 5,873 |
| Apr 7, 2025 | 20.51 | 20.77 | 20.28 | 20.62 | 20.62 | 0.61% | 4,933 |
| Apr 4, 2025 | 20.59 | 21.10 | 20.50 | 20.50 | 20.50 | -5.77% | 2,393 |
| Apr 3, 2025 | 21.91 | 21.93 | 21.75 | 21.75 | 21.75 | -6.80% | 1,764 |
| Apr 2, 2025 | 23.29 | 23.34 | 23.19 | 23.34 | 23.34 | 1.60% | 1,858 |
| Apr 1, 2025 | 22.83 | 23.02 | 22.83 | 22.97 | 22.97 | 1.10% | 9,934 |
| Mar 31, 2025 | 22.21 | 22.72 | 22.10 | 22.72 | 22.72 | -0.74% | 1,757 |
| Mar 28, 2025 | 23.30 | 23.30 | 22.74 | 22.89 | 22.89 | -2.72% | 3,256 |
| Mar 27, 2025 | 23.42 | 23.82 | 23.42 | 23.53 | 23.53 | -1.79% | 4,251 |
| Mar 26, 2025 | 24.47 | 24.47 | 23.92 | 23.96 | 23.96 | -2.29% | 1,079 |
| Mar 25, 2025 | 24.62 | 24.62 | 24.51 | 24.52 | 24.52 | -0.20% | 5,464 |
| Mar 24, 2025 | 24.54 | 24.57 | 24.46 | 24.57 | 24.57 | 2.89% | 3,105 |
| Mar 21, 2025 | 23.42 | 23.88 | 23.42 | 23.88 | 23.88 | 0.25% | 2,974 |
| Mar 20, 2025 | 23.81 | 23.87 | 23.78 | 23.82 | 23.82 | 0.09% | 4,306 |
| Mar 19, 2025 | 23.47 | 23.85 | 23.47 | 23.80 | 23.80 | 2.29% | 17,337 |
| Mar 18, 2025 | 23.23 | 23.27 | 23.22 | 23.27 | 23.27 | -1.57% | 2,723 |
| Mar 17, 2025 | 23.52 | 23.74 | 23.52 | 23.64 | 23.64 | 1.23% | 1,426 |
| Mar 14, 2025 | 23.02 | 23.38 | 23.02 | 23.35 | 23.35 | 3.36% | 2,597 |
| Mar 13, 2025 | 22.63 | 22.72 | 22.55 | 22.59 | 22.59 | -3.07% | 7,125 |
| Mar 12, 2025 | 23.23 | 23.35 | 23.23 | 23.31 | 23.31 | 1.37% | 5,931 |
| Mar 11, 2025 | 22.99 | 23.13 | 22.85 | 22.99 | 22.99 | 0.79% | 54,844 |
| Mar 10, 2025 | 23.21 | 23.21 | 22.68 | 22.81 | 22.81 | -4.64% | 1,614 |
| Mar 7, 2025 | 23.82 | 23.92 | 23.21 | 23.92 | 23.92 | -0.50% | 1,927 |
| Mar 6, 2025 | 24.55 | 24.84 | 24.00 | 24.04 | 24.04 | -5.13% | 1,969 |
| Mar 5, 2025 | 24.98 | 25.34 | 24.98 | 25.34 | 25.34 | 1.90% | 374 |
| Mar 4, 2025 | 24.72 | 24.87 | 24.13 | 24.87 | 24.87 | -1.49% | 1,518 |
| Mar 3, 2025 | 25.89 | 26.03 | 25.25 | 25.25 | 25.25 | -3.49% | 1,687 |
| Feb 28, 2025 | 25.95 | 26.16 | 25.92 | 26.16 | 26.16 | 1.74% | 1,310 |
| Feb 27, 2025 | 26.30 | 26.30 | 25.71 | 25.71 | 25.71 | -3.13% | 6,396 |
| Feb 26, 2025 | 26.76 | 26.82 | 26.46 | 26.54 | 26.54 | 1.95% | 266,633 |
| Feb 25, 2025 | 25.96 | 26.14 | 25.96 | 26.03 | 26.03 | -1.27% | 2,287 |
| Feb 24, 2025 | 26.13 | 26.43 | 26.13 | 26.37 | 26.37 | -1.00% | 4,998 |
| Feb 21, 2025 | 27.21 | 27.27 | 26.60 | 26.63 | 26.63 | -3.71% | 2,066 |
| Feb 20, 2025 | 27.43 | 27.66 | 27.42 | 27.66 | 27.66 | -1.62% | 25,303 |