Mohr Sector Nav ETF (SNAV)
BATS: SNAV · Real-Time Price · USD
29.45
-0.26 (-0.87%)
Mar 13, 2025, 2:12 PM EDT - Market closed
SNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 29.69 | 29.69 | 29.50 | 29.50 | - | -0.69% | 1,293 |
| Mar 12, 2025 | 29.82 | 29.82 | 29.64 | 29.71 | 29.71 | -0.36% | 3,257 |
| Mar 11, 2025 | 29.73 | 29.81 | 29.72 | 29.81 | 29.81 | -0.79% | 37,720 |
| Mar 10, 2025 | 30.27 | 30.27 | 29.99 | 30.05 | 30.05 | -1.49% | 1,198 |
| Mar 7, 2025 | 30.30 | 30.53 | 30.30 | 30.50 | 30.50 | 0.72% | 15,006 |
| Mar 6, 2025 | 30.34 | 30.34 | 30.28 | 30.28 | 30.28 | -1.56% | 598 |
| Mar 5, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.85% | 104 |
| Mar 4, 2025 | 30.46 | 30.77 | 30.46 | 30.50 | 30.50 | -1.26% | 1,984 |
| Mar 3, 2025 | 31.17 | 31.17 | 30.86 | 30.89 | 30.89 | -0.65% | 1,486 |
| Feb 28, 2025 | 30.84 | 31.10 | 30.69 | 31.10 | 31.10 | 1.19% | 928 |
| Feb 27, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.95% | 224 |
| Feb 26, 2025 | 31.25 | 31.25 | 30.99 | 31.03 | 31.03 | -0.15% | 99,044 |
| Feb 25, 2025 | 30.96 | 31.08 | 30.96 | 31.07 | 31.07 | 0.11% | 429 |
| Feb 24, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.04% | 241 |
| Feb 21, 2025 | 31.43 | 31.43 | 31.05 | 31.05 | 31.05 | -1.30% | 2,668 |
| Feb 20, 2025 | 31.32 | 31.46 | 31.30 | 31.46 | 31.46 | 0.06% | 2,497 |
| Feb 19, 2025 | 31.25 | 31.44 | 31.25 | 31.44 | 31.44 | 0.32% | 2,067 |
| Feb 18, 2025 | 31.33 | 31.35 | 31.29 | 31.34 | 31.34 | 0.34% | 5,041 |
| Feb 14, 2025 | 31.27 | 31.27 | 31.24 | 31.24 | 31.24 | -0.28% | 1,770 |
| Feb 13, 2025 | 31.11 | 31.32 | 31.11 | 31.32 | 31.32 | 0.75% | 710 |
| Feb 12, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.44% | 275 |
| Feb 11, 2025 | 31.11 | 31.23 | 31.10 | 31.23 | 31.23 | 0.18% | 46,528 |
| Feb 10, 2025 | 31.12 | 31.17 | 31.05 | 31.17 | 31.17 | 0.45% | 1,854 |
| Feb 7, 2025 | 31.19 | 31.19 | 31.03 | 31.03 | 31.03 | -0.54% | 1,782 |
| Feb 6, 2025 | 31.29 | 31.29 | 31.10 | 31.20 | 31.20 | -0.04% | 1,457 |
| Feb 5, 2025 | 31.06 | 31.22 | 31.05 | 31.21 | 31.21 | 0.73% | 4,459 |
| Feb 4, 2025 | 30.83 | 30.99 | 30.83 | 30.99 | 30.99 | -0.05% | 1,664 |
| Feb 3, 2025 | 30.67 | 31.10 | 30.67 | 31.00 | 31.00 | -0.27% | 1,056 |
| Jan 31, 2025 | 31.22 | 31.33 | 31.09 | 31.09 | 31.09 | -0.54% | 247 |
| Jan 30, 2025 | 31.16 | 31.26 | 31.16 | 31.26 | 31.26 | 1.17% | 405 |
| Jan 29, 2025 | 30.97 | 30.97 | 30.84 | 30.90 | 30.90 | -0.41% | 2,139 |
| Jan 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.54% | 1,698 |
| Jan 27, 2025 | 30.97 | 31.19 | 30.93 | 31.19 | 31.19 | -0.35% | 1,163 |
| Jan 24, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.31 | 0.18% | 878 |
| Jan 23, 2025 | 31.19 | 31.25 | 31.19 | 31.25 | 31.25 | 0.59% | 597 |
| Jan 22, 2025 | 31.34 | 31.34 | 31.07 | 31.07 | 31.07 | -0.72% | 1,233 |
| Jan 21, 2025 | 31.15 | 31.29 | 31.15 | 31.29 | 31.29 | 1.39% | 1,661 |
| Jan 17, 2025 | 30.90 | 30.98 | 30.86 | 30.86 | 30.86 | 0.13% | 4,640 |
| Jan 16, 2025 | 30.64 | 30.82 | 30.64 | 30.82 | 30.82 | 1.27% | 1,918 |
| Jan 15, 2025 | 30.43 | 30.45 | 30.42 | 30.43 | 30.43 | 1.10% | 11,727 |
| Jan 14, 2025 | 30.01 | 30.14 | 30.01 | 30.10 | 30.10 | 0.78% | 1,944 |
| Jan 13, 2025 | 29.69 | 29.87 | 29.58 | 29.87 | 29.87 | 0.34% | 942 |
| Jan 10, 2025 | 29.70 | 29.87 | 29.70 | 29.77 | 29.77 | -1.49% | 2,255 |
| Jan 8, 2025 | 30.01 | 30.22 | 29.99 | 30.22 | 30.22 | 0.17% | 891 |
| Jan 7, 2025 | 30.42 | 30.43 | 30.15 | 30.17 | 30.17 | -0.43% | 782 |
| Jan 6, 2025 | 30.49 | 30.49 | 30.30 | 30.30 | 30.30 | -0.55% | 577 |
| Jan 3, 2025 | 30.37 | 30.48 | 30.37 | 30.46 | 30.46 | 0.87% | 636 |
| Jan 2, 2025 | 30.39 | 30.39 | 30.10 | 30.20 | 30.20 | -0.14% | 1,106 |
| Dec 31, 2024 | 30.31 | 30.36 | 30.17 | 30.24 | 30.24 | -0.10% | 5,065 |
| Dec 30, 2024 | 30.08 | 30.28 | 30.07 | 30.27 | 30.27 | -0.70% | 2,859 |