Mohr Sector Nav ETF (SNAV)
BATS: SNAV · Real-Time Price · USD
34.27
+0.04 (0.10%)
Oct 14, 2025, 4:00 PM EDT - Market closed
SNAV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 34.12 | 34.43 | 34.12 | 34.27 | 34.27 | 0.11% | 3,723 |
Oct 13, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.55% | 202 |
Oct 10, 2025 | 34.72 | 34.72 | 33.70 | 33.70 | 33.70 | -2.65% | 224 |
Oct 9, 2025 | 34.58 | 34.63 | 34.54 | 34.62 | 34.62 | -0.47% | 2,760 |
Oct 8, 2025 | 34.76 | 34.79 | 34.76 | 34.79 | 34.79 | 0.60% | 1,568 |
Oct 7, 2025 | 34.55 | 34.58 | 34.55 | 34.58 | 34.58 | -0.55% | 2,322 |
Oct 6, 2025 | 34.66 | 34.77 | 34.66 | 34.77 | 34.77 | 0.44% | 1,800 |
Oct 3, 2025 | 34.76 | 34.78 | 34.62 | 34.62 | 34.62 | -0.03% | 843 |
Oct 2, 2025 | 34.62 | 34.68 | 34.57 | 34.63 | 34.63 | -0.05% | 3,060 |
Oct 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.14% | 110 |
Sep 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.21% | 49 |
Sep 29, 2025 | 34.49 | 34.53 | 34.48 | 34.53 | 34.53 | 0.27% | 984 |
Sep 26, 2025 | 34.25 | 34.43 | 34.25 | 34.43 | 34.43 | 0.63% | 488 |
Sep 25, 2025 | 34.22 | 34.22 | 34.05 | 34.22 | 34.22 | -0.53% | 1,372 |
Sep 24, 2025 | 34.41 | 34.41 | 34.36 | 34.40 | 34.40 | -0.31% | 4,463 |
Sep 23, 2025 | 34.70 | 34.70 | 34.51 | 34.51 | 34.51 | -0.56% | 1,549 |
Sep 22, 2025 | 34.63 | 34.70 | 34.62 | 34.70 | 34.70 | 0.32% | 4,197 |
Sep 19, 2025 | 34.47 | 34.59 | 34.47 | 34.59 | 34.59 | 0.38% | 1,028 |
Sep 18, 2025 | 34.56 | 34.56 | 34.44 | 34.46 | 34.46 | 0.52% | 1,952 |
Sep 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.05% | 131 |
Sep 16, 2025 | 34.24 | 34.30 | 34.24 | 34.30 | 34.30 | -0.06% | 963 |
Sep 15, 2025 | 34.28 | 34.32 | 34.28 | 34.32 | 34.32 | 0.49% | 809 |
Sep 12, 2025 | 34.21 | 34.23 | 34.15 | 34.15 | 34.15 | -0.06% | 1,710 |
Sep 11, 2025 | 34.06 | 34.20 | 34.06 | 34.17 | 34.17 | 1.06% | 3,068 |
Sep 10, 2025 | 33.81 | 33.82 | 33.76 | 33.81 | 33.81 | -0.03% | 3,383 |
Sep 9, 2025 | 33.77 | 33.82 | 33.77 | 33.82 | 33.82 | 0.27% | 2,761 |
Sep 8, 2025 | 33.68 | 33.73 | 33.67 | 33.73 | 33.73 | 0.27% | 3,234 |
Sep 5, 2025 | 33.60 | 33.64 | 33.55 | 33.64 | 33.64 | -0.30% | 2,937 |
Sep 4, 2025 | 33.61 | 33.74 | 33.61 | 33.74 | 33.74 | 0.96% | 146 |
Sep 3, 2025 | 33.39 | 33.46 | 33.29 | 33.42 | 33.42 | 0.31% | 3,455 |
Sep 2, 2025 | 33.15 | 33.32 | 33.08 | 33.32 | 33.32 | -0.61% | 488 |
Aug 29, 2025 | 33.51 | 33.52 | 33.51 | 33.52 | 33.52 | -0.53% | 799 |
Aug 28, 2025 | 33.58 | 33.70 | 33.58 | 33.70 | 33.70 | 0.25% | 349 |
Aug 27, 2025 | 33.57 | 33.62 | 33.57 | 33.62 | 33.62 | 0.24% | 788 |
Aug 26, 2025 | 33.43 | 33.54 | 33.42 | 33.54 | 33.54 | 0.30% | 662 |
Aug 25, 2025 | 33.48 | 33.52 | 33.44 | 33.44 | 33.44 | -0.34% | 1,364 |
Aug 22, 2025 | 33.53 | 33.62 | 33.53 | 33.56 | 33.56 | 1.53% | 2,603 |
Aug 21, 2025 | 33.13 | 33.13 | 33.05 | 33.05 | 33.05 | -0.39% | 532 |
Aug 20, 2025 | 32.99 | 33.18 | 32.99 | 33.18 | 33.18 | -0.28% | 262 |
Aug 19, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.83% | 165 |
Aug 18, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.05% | 40 |
Aug 15, 2025 | 33.58 | 33.58 | 33.54 | 33.54 | 33.54 | -0.36% | 700 |
Aug 14, 2025 | 33.62 | 33.66 | 33.54 | 33.66 | 33.66 | -0.01% | 2,082 |
Aug 13, 2025 | 33.60 | 33.66 | 33.58 | 33.66 | 33.66 | 0.45% | 680 |
Aug 12, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.21% | 51 |
Aug 11, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.14% | 399 |
Aug 8, 2025 | 33.18 | 33.20 | 33.16 | 33.16 | 33.16 | 0.74% | 13,485 |
Aug 7, 2025 | 33.02 | 33.02 | 32.82 | 32.91 | 32.91 | -0.20% | 1,894 |
Aug 6, 2025 | 32.99 | 32.99 | 32.98 | 32.98 | 32.98 | 0.77% | 280 |
Aug 5, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.45% | 413 |