Mohr Sector Nav ETF (SNAV)
BATS: SNAV · Real-Time Price · USD
35.01
+0.17 (0.49%)
At close: Dec 3, 2025, 4:00 PM EST
35.01
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:10 PM EST
SNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 34.91 | 34.94 | 34.84 | 34.84 | 34.84 | 0.11% | 4,704 |
| Dec 1, 2025 | 34.92 | 34.92 | 34.80 | 34.80 | 34.80 | -0.59% | 280 |
| Nov 28, 2025 | 34.88 | 35.01 | 34.88 | 35.01 | 35.01 | 0.38% | 226 |
| Nov 26, 2025 | 34.74 | 34.87 | 34.74 | 34.87 | 34.87 | 0.67% | 1,661 |
| Nov 25, 2025 | 34.50 | 34.64 | 34.50 | 34.64 | 34.64 | 1.14% | 561 |
| Nov 24, 2025 | 34.20 | 34.26 | 34.20 | 34.25 | 34.25 | 1.21% | 1,028 |
| Nov 21, 2025 | 33.73 | 33.88 | 33.73 | 33.84 | 33.84 | 1.33% | 1,187 |
| Nov 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.49% | 186 |
| Nov 19, 2025 | 33.88 | 33.90 | 33.88 | 33.90 | 33.90 | - | 387 |
| Nov 18, 2025 | 33.98 | 33.98 | 33.90 | 33.90 | 33.90 | -0.44% | 1,093 |
| Nov 17, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.95% | 95 |
| Nov 14, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.03% | 208 |
| Nov 13, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.59% | 373 |
| Nov 12, 2025 | 34.94 | 34.95 | 34.94 | 34.94 | 34.94 | 0.08% | 594 |
| Nov 11, 2025 | 34.79 | 34.92 | 34.79 | 34.92 | 34.91 | 0.30% | 407 |
| Nov 10, 2025 | 34.68 | 34.81 | 34.62 | 34.81 | 34.81 | 1.36% | 2,789 |
| Nov 7, 2025 | 34.00 | 34.34 | 33.99 | 34.34 | 34.34 | 0.27% | 2,268 |
| Nov 6, 2025 | 34.21 | 34.38 | 34.21 | 34.25 | 34.25 | -1.31% | 1,062 |
| Nov 5, 2025 | 34.81 | 34.84 | 34.71 | 34.71 | 34.71 | 0.50% | 2,303 |
| Nov 4, 2025 | 34.75 | 34.75 | 34.54 | 34.54 | 34.54 | -1.38% | 472 |
| Nov 3, 2025 | 34.98 | 35.02 | 34.94 | 35.02 | 35.02 | 0.11% | 1,628 |
| Oct 31, 2025 | 34.93 | 34.98 | 34.93 | 34.98 | 34.98 | 0.58% | 427 |
| Oct 30, 2025 | 35.03 | 35.03 | 34.78 | 34.78 | 34.78 | -0.97% | 3,056 |
| Oct 29, 2025 | 35.25 | 35.25 | 34.99 | 35.12 | 35.12 | -0.45% | 2,594 |
| Oct 28, 2025 | 35.34 | 35.34 | 35.28 | 35.28 | 35.28 | 0.08% | 12,887 |
| Oct 27, 2025 | 35.15 | 35.25 | 35.14 | 35.25 | 35.25 | 0.99% | 3,585 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.91 | 34.91 | 34.91 | 0.80% | 24,542 |
| Oct 23, 2025 | 34.64 | 34.69 | 34.57 | 34.63 | 34.63 | 0.76% | 47,896 |
| Oct 22, 2025 | 34.63 | 34.63 | 34.37 | 34.37 | 34.37 | -0.92% | 357 |
| Oct 21, 2025 | 34.70 | 34.71 | 34.69 | 34.69 | 34.69 | 0.33% | 6,172 |
| Oct 20, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.01% | 231 |
| Oct 17, 2025 | 33.62 | 34.26 | 33.62 | 34.23 | 34.23 | 0.46% | 8,058 |
| Oct 16, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.80% | 284 |
| Oct 15, 2025 | 34.29 | 34.35 | 34.29 | 34.35 | 34.35 | 0.23% | 479 |
| 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 | 34.50 | -0.56% | 1,549 |