Mohr Company Nav ETF (CNAV)
BATS: CNAV · Real-Time Price · USD
27.31
+0.43 (1.59%)
Jul 3, 2025, 1:00 PM - Market closed
CNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 25.78 | 25.78 | 25.70 | 25.77 | 25.77 | -0.39% | 1,121 |
| May 19, 2025 | 25.83 | 25.88 | 25.83 | 25.87 | 25.87 | 0.08% | 4,095 |
| May 16, 2025 | 25.74 | 25.87 | 25.74 | 25.85 | 25.85 | 0.82% | 5,813 |
| May 15, 2025 | 25.54 | 25.73 | 25.49 | 25.64 | 25.64 | -0.26% | 4,371 |
| May 14, 2025 | 25.78 | 25.78 | 25.67 | 25.71 | 25.71 | - | 13,302 |
| May 13, 2025 | 25.73 | 25.86 | 25.71 | 25.71 | 25.71 | 2.21% | 2,680 |
| May 12, 2025 | 24.94 | 25.15 | 24.94 | 25.15 | 25.15 | 4.05% | 447 |
| May 9, 2025 | 24.11 | 24.17 | 24.11 | 24.17 | 24.17 | 0.30% | 351 |
| May 8, 2025 | 24.26 | 24.27 | 24.10 | 24.10 | 24.10 | 0.94% | 1,228 |
| May 7, 2025 | 23.85 | 23.88 | 23.63 | 23.88 | 23.88 | 0.20% | 6,185 |
| May 6, 2025 | 23.76 | 23.83 | 23.76 | 23.83 | 23.83 | -0.42% | 3,073 |
| May 5, 2025 | 24.08 | 24.08 | 23.93 | 23.93 | 23.93 | 0.21% | 1,150 |
| May 2, 2025 | 23.92 | 23.94 | 23.88 | 23.88 | 23.88 | 2.03% | 2,241 |
| 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 |