Mohr Sector Nav ETF (SNAV)
BATS: SNAV · Real-Time Price · USD
37.84
+0.17 (0.44%)
Jul 24, 2026, 4:00 PM EDT - Market closed
SNAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 37.75 | 37.96 | 37.75 | 37.84 | 37.84 | 0.43% | 32,895 |
| Jul 23, 2026 | 37.76 | 37.76 | 37.63 | 37.68 | 37.67 | -1.40% | 1,376 |
| Jul 22, 2026 | 38.16 | 38.35 | 38.16 | 38.21 | 38.21 | - | 2,355 |
| Jul 21, 2026 | 38.13 | 38.24 | 38.13 | 38.21 | 38.21 | 0.41% | 1,818 |
| Jul 20, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.53% | 245 |
| Jul 17, 2026 | 38.33 | 38.33 | 38.25 | 38.25 | 38.25 | -0.90% | 380 |
| Jul 16, 2026 | 38.65 | 38.67 | 38.53 | 38.60 | 38.60 | 0.29% | 2,184 |
| Jul 15, 2026 | 38.62 | 38.62 | 38.44 | 38.49 | 38.49 | 0.08% | 2,321 |
| Jul 14, 2026 | 38.53 | 38.53 | 38.43 | 38.46 | 38.46 | -0.14% | 890 |
| Jul 13, 2026 | 38.56 | 38.56 | 38.49 | 38.51 | 38.51 | -0.43% | 1,194 |
| Jul 10, 2026 | 38.69 | 38.69 | 38.68 | 38.68 | 38.68 | 0.39% | 701 |
| Jul 9, 2026 | 38.59 | 38.59 | 38.53 | 38.53 | 38.53 | 0.59% | 175 |
| Jul 8, 2026 | 38.29 | 38.30 | 38.28 | 38.30 | 38.30 | -0.96% | 5,730 |
| Jul 7, 2026 | 38.76 | 38.76 | 38.67 | 38.67 | 38.67 | -0.22% | 1,702 |
| Jul 6, 2026 | 38.67 | 38.76 | 38.67 | 38.76 | 38.76 | 0.23% | 1,592 |
| Jul 2, 2026 | 38.64 | 38.67 | 38.64 | 38.67 | 38.67 | 0.48% | 1,495 |
| Jul 1, 2026 | 38.67 | 38.70 | 38.48 | 38.48 | 38.48 | -0.23% | 3,491 |
| Jun 30, 2026 | 38.40 | 38.61 | 38.40 | 38.57 | 38.57 | 0.28% | 4,051 |
| Jun 29, 2026 | 38.34 | 38.46 | 38.34 | 38.46 | 38.46 | 0.54% | 1,227 |
| Jun 26, 2026 | 38.31 | 38.37 | 38.12 | 38.25 | 38.25 | 0.31% | 3,692 |
| Jun 25, 2026 | 38.10 | 38.14 | 38.09 | 38.13 | 38.13 | 0.29% | 2,930 |
| Jun 24, 2026 | 38.11 | 38.11 | 38.02 | 38.02 | 38.02 | 0.16% | 1,665 |
| Jun 23, 2026 | 37.96 | 38.12 | 37.95 | 37.96 | 37.96 | -0.81% | 1,277 |
| Jun 22, 2026 | 38.48 | 38.51 | 38.27 | 38.27 | 38.27 | -0.29% | 4,572 |
| Jun 18, 2026 | 38.35 | 38.38 | 38.33 | 38.38 | 38.38 | 0.87% | 1,299 |
| Jun 17, 2026 | 38.58 | 38.58 | 38.05 | 38.05 | 38.05 | -1.33% | 1,285 |
| Jun 16, 2026 | 38.75 | 38.75 | 38.56 | 38.56 | 38.56 | -0.47% | 2,721 |
| Jun 15, 2026 | 38.89 | 38.89 | 38.75 | 38.75 | 38.75 | 1.06% | 893 |
| Jun 12, 2026 | 38.28 | 38.37 | 38.28 | 38.34 | 38.34 | 0.64% | 1,144 |
| Jun 11, 2026 | 37.56 | 38.13 | 37.56 | 38.10 | 38.10 | 1.87% | 1,281 |
| Jun 10, 2026 | 37.81 | 37.81 | 37.40 | 37.40 | 37.40 | -1.38% | 359 |
| Jun 9, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.33% | 641 |
| Jun 8, 2026 | 38.21 | 38.21 | 38.05 | 38.05 | 38.05 | 0.30% | 720 |
| Jun 5, 2026 | 37.89 | 37.93 | 37.89 | 37.93 | 37.93 | -2.83% | 372 |
| Jun 4, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.13% | 81 |
| Jun 3, 2026 | 39.09 | 39.09 | 38.99 | 38.99 | 38.99 | -0.67% | 617 |
| Jun 2, 2026 | 39.10 | 39.25 | 39.10 | 39.25 | 39.25 | 0.45% | 1,657 |
| Jun 1, 2026 | 38.84 | 39.09 | 38.84 | 39.07 | 39.07 | 0.67% | 1,247 |
| May 29, 2026 | 38.83 | 38.85 | 38.81 | 38.81 | 38.81 | 0.60% | 586 |
| May 28, 2026 | 38.32 | 38.60 | 38.32 | 38.58 | 38.58 | 0.67% | 18,787 |
| May 27, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.15% | 400 |
| May 26, 2026 | 38.31 | 38.38 | 38.31 | 38.38 | 38.38 | 0.92% | 837 |
| May 22, 2026 | 38.00 | 38.14 | 37.95 | 38.03 | 38.03 | 0.64% | 6,232 |
| May 21, 2026 | 37.55 | 37.82 | 37.55 | 37.79 | 37.79 | 0.35% | 2,762 |
| May 20, 2026 | 37.32 | 37.66 | 37.32 | 37.66 | 37.66 | 1.14% | 380 |
| May 19, 2026 | 37.14 | 37.33 | 37.14 | 37.23 | 37.23 | -0.50% | 563 |
| May 18, 2026 | 37.46 | 37.46 | 37.31 | 37.42 | 37.42 | -0.21% | 1,750 |
| May 15, 2026 | 37.57 | 37.71 | 37.49 | 37.49 | 37.49 | -1.25% | 2,465 |
| May 14, 2026 | 37.83 | 38.04 | 37.83 | 37.97 | 37.97 | 0.77% | 6,773 |
| May 13, 2026 | 37.50 | 37.68 | 37.50 | 37.68 | 37.68 | 0.48% | 7,646 |