Dark

CNAV
Mohr Company Nav ETF
stock BATS ETF

At Close

Aug 4, 2026 3:55:34 PM EDT

40.41USD+3.406%(+40.41)6,312

31.63Bid 41.62Ask 9.99Spread

Pre-market

Jul 30, 2026 8:41:30 AM EDT

36.99USD0.000%(+36.99)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

40.41USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	40.3100	40.5800	40.2600	40.4100	+3.745%	6,312	0.000%
2026-08-03	38.0300	39.0100	38.0300	38.9514	+1.271%	2,651	+3.745%
2026-07-31	38.3800	38.6400	38.3800	38.4624	+0.628%	2,587	+5.064%
2026-07-30	37.8500	38.2225	37.8050	38.2225	+6.947%	6,053	+5.723%
2026-07-29	37.6000	37.6000	35.7398	35.7398	-3.976%	5,053	+13.067%
2026-07-28	37.4000	37.4000	36.3500	37.2198	-3.853%	4,700	+8.571%
2026-07-27	39.8700	39.8700	38.1500	38.7115	-1.644%	3,136	+4.388%
2026-07-24	40.0001	40.0600	39.1900	39.3585	-3.320%	6,874	+2.672%
2026-07-23	40.2400	40.8700	40.2400	40.7100	-0.409%	28,455	-0.737%
2026-07-22	39.7300	41.1150	39.7300	40.8772	-0.248%	3,218	-1.143%
2026-07-21	40.0000	40.9788	40.0000	40.9788	+3.876%	1,052	-1.388%
2026-07-20	39.7450	40.0501	39.4499	39.4499	+0.247%	2,028	+2.434%
2026-07-17	38.4100	40.0100	38.4100	39.3526	-0.205%	4,795	+2.687%
2026-07-16	40.0900	40.0900	39.2350	39.4334	-4.581%	14,283	+2.477%
2026-07-15	41.0000	41.4000	40.3100	41.3267	-4.777%	9,332	-2.218%
2026-07-14	43.3300	43.4000	42.8000	43.4000	+3.393%	9,538	-6.889%
2026-07-13	42.6900	42.7900	41.8410	41.9758	-3.769%	9,544	-3.730%
2026-07-10	43.5350	43.7800	43.4900	43.6200	-0.660%	6,929	-7.359%
2026-07-09	44.0700	44.4101	43.8700	43.9100	+3.439%	1,247	-7.971%
2026-07-08	42.0700	42.5501	41.4950	42.4500	+1.579%	3,018	-4.806%
2026-07-07	41.6000	42.5600	41.2200	41.7900	-4.545%	10,267	-3.302%
2026-07-06	43.5900	44.8401	43.5900	43.7800	+2.433%	3,565	-7.698%
2026-07-02	45.1800	45.6000	42.1600	42.7400	-5.835%	15,173	-5.452%
2026-07-01	47.2000	47.2000	45.3886	45.3886	-5.225%	37,734	-10.969%
2026-06-30	46.7400	47.9700	46.7400	47.8907	+2.880%	13,432	-15.620%
2026-06-29	44.8000	46.5500	43.7100	46.5500	+4.772%	6,732	-13.190%
2026-06-26	45.3850	45.4000	44.3100	44.4300	-4.904%	6,669	-9.048%
2026-06-25	47.0000	47.3400	46.1950	46.7214	+4.103%	7,587	-13.509%
2026-06-24	45.1500	45.6000	44.4150	44.8800	-0.598%	11,844	-9.960%
2026-06-23	45.0400	45.7200	44.7900	45.1500	-6.269%	25,335	-10.498%
2026-06-22	47.7100	48.1700	47.4663	48.1700	+3.093%	10,564	-16.110%
2026-06-18	46.8300	46.9100	46.4200	46.7250	+3.979%	4,748	-13.515%
2026-06-17	46.0900	46.0900	44.8900	44.9368	+1.004%	3,681	-10.074%
2026-06-16	46.7400	46.7400	44.4900	44.4900	-2.605%	4,851	-9.171%
2026-06-15	45.5900	45.7800	45.4200	45.6800	+4.414%	20,519	-11.537%
2026-06-12	44.0350	44.0350	43.7300	43.7491	+2.255%	3,729	-7.632%
2026-06-11	41.2200	42.7843	41.2200	42.7843	+6.407%	8,803	-5.549%
2026-06-10	41.6200	41.9399	40.2080	40.2080	-2.903%	3,304	+0.502%
2026-06-09	43.4600	43.4600	39.5200	41.4100	-2.353%	6,558	-2.415%
2026-06-08	42.3500	42.9600	42.2600	42.4079	+2.336%	2,138	-4.711%
2026-06-05	42.9100	43.3650	41.2700	41.4400	-7.706%	7,106	-2.486%
2026-06-04	43.7700	45.1000	43.3800	44.9000	-1.297%	5,687	-10.000%
2026-06-03	45.9600	45.9600	44.8750	45.4900	+1.111%	3,367	-11.167%
2026-06-02	44.7200	44.9900	44.6500	44.9900	+4.579%	2,262	-10.180%
2026-06-01	43.1800	43.3000	43.0200	43.0200	+0.163%	1,599	-6.067%
2026-05-29	42.9800	43.0550	42.4830	42.9500	+0.893%	8,045	-5.914%
2026-05-28	42.3600	43.1100	42.3600	42.5700	+0.080%	20,439	-5.074%
2026-05-27	42.7600	42.7600	41.7850	42.5359	-0.569%	13,387	-4.998%
2026-05-26	42.3999	42.8100	42.3999	42.7795	+4.519%	1,423	-5.539%
2026-05-22	40.8300	41.1400	40.8300	40.9300	+0.870%	4,979	-1.270%
2026-05-21	40.0900	40.5770	39.7900	40.5770	+2.940%	3,066	-0.412%
2026-05-20	39.2300	39.4701	39.2300	39.4181	+2.611%	1,967	+2.516%
2026-05-19	37.1500	38.4152	37.1500	38.4152	+0.144%	2,324	+5.193%
2026-05-18	39.4700	39.4700	37.7400	38.3600	-4.291%	16,315	+5.344%
2026-05-15	40.0400	40.2200	40.0400	40.0800	-3.071%	1,495	+0.823%
2026-05-14	41.6000	41.6000	41.2250	41.3500	-0.024%	6,225	-2.273%
2026-05-13	42.0100	42.0100	40.7100	41.3600	+1.797%	7,958	-2.297%
2026-05-12	41.0000	41.0000	39.2100	40.6300	-2.426%	6,143	-0.541%
2026-05-11	41.2400	41.7700	40.9300	41.6400	+3.171%	10,110	-2.954%
2026-05-08	39.7600	40.3600	39.7499	40.3600	+4.236%	9,209	+0.124%
2026-05-07	40.2000	40.2000	38.5200	38.7200	-3.610%	6,280	+4.365%
2026-05-06	39.6800	40.1700	38.9500	40.1700	+3.424%	13,997	+0.597%
2026-05-05	38.7400	39.1000	38.7300	38.8400	+3.823%	3,163	+4.042%
2026-05-04	37.4600	37.6900	37.3700	37.4100	+0.475%	9,803	+8.019%
2026-05-01	37.1400	37.2700	36.8200	37.2330	+1.101%	1,512	+8.533%
2026-04-30	36.0000	36.8500	36.0000	36.8275	+3.623%	6,417	+9.728%
2026-04-29	35.5000	35.5500	35.4300	35.5400	+1.538%	2,948	+13.703%
2026-04-28	35.2800	35.2800	34.6300	35.0017	-3.245%	1,955	+15.452%
2026-04-27	36.1700	36.2200	36.0999	36.1757	-0.342%	16,398	+11.705%
2026-04-24	36.2300	36.5000	36.2300	36.3000	+1.086%	3,702	+11.322%
2026-04-23	35.9100	35.9100	35.9100	35.9100	+1.249%	1,602	+12.531%
2026-04-22	35.3000	35.4670	35.2900	35.4670	+1.161%	2,470	+13.937%
2026-04-21	35.0500	35.2000	34.9400	35.0600	-0.652%	4,171	+15.260%
2026-04-20	35.1900	35.3000	35.1900	35.2900	-0.226%	3,390	+14.508%
2026-04-17	35.2500	35.4200	35.1900	35.3700	+1.638%	5,942	+14.249%
2026-04-16	34.8800	34.8800	34.6899	34.8000	+0.029%	744	+16.121%
2026-04-15	34.8100	34.8100	34.3600	34.7900	-1.277%	2,766	+16.154%
2026-04-14	35.1000	35.2400	35.1000	35.2400	+0.531%	929	+14.671%
2026-04-13	34.7600	35.0538	34.7600	35.0538	+1.049%	871	+15.280%
2026-04-10	35.6000	35.6000	34.6900	34.6900	+0.029%	4,423	+16.489%
2026-04-09	34.6500	34.7400	34.4850	34.6800	+1.123%	3,264	+16.522%
2026-04-08	34.1400	34.4599	33.9000	34.2950	+5.525%	10,068	+17.831%
2026-04-07	32.5290	32.5300	32.3900	32.4995	+0.183%	2,801	+24.340%
2026-04-06	32.2700	32.4400	32.2700	32.4400	+0.527%	3,273	+24.568%
2026-04-02	32.3100	32.3100	32.1400	32.2700	+0.530%	2,570	+25.225%
2026-04-01	32.1000	32.1000	32.1000	32.1000	+3.281%	1,769	+25.888%
2026-03-31	29.6300	31.0804	29.6300	31.0804	+4.262%	9,238	+30.018%
2026-03-30	30.4700	30.4700	29.7100	29.8100	-3.794%	3,196	+35.559%
2026-03-27	31.1100	31.1700	30.8800	30.9857	+0.245%	7,452	+30.415%
2026-03-26	31.6000	31.6000	30.9100	30.9100	-4.481%	3,054	+30.734%
2026-03-25	32.3800	32.3800	32.3600	32.3600	+0.217%	447	+24.876%
2026-03-24	32.2550	32.3300	32.2550	32.2900	+1.600%	10,428	+25.147%
2026-03-23	31.7400	31.7815	31.7400	31.7815	+1.766%	207	+27.149%
2026-03-20	31.4700	31.4700	31.2300	31.2300	-3.257%	464	+29.395%
2026-03-19	32.2815	32.2815	32.2815	32.2815	+0.288%	58	+25.180%
2026-03-18	32.4700	32.5700	32.1887	32.1887	-0.675%	1,075	+25.541%
2026-03-17	32.2600	32.4075	32.2500	32.4075	+1.293%	2,644	+24.693%
2026-03-16	31.9900	31.9950	31.9850	31.9939	+2.247%	754	+26.305%
2026-03-13	31.3700	31.3700	31.2908	31.2908	-0.348%	222	+29.143%
2026-03-12	31.4100	31.6100	31.4000	31.4000	-2.605%	2,583	+28.694%
2026-03-11	32.2400	32.2800	32.1700	32.2400	-0.371%	2,679	+25.341%
2026-03-10	32.4100	32.4100	32.3600	32.3600	+1.028%	1,455	+24.876%
2026-03-09	32.0307	32.0307	32.0307	32.0307	+2.845%	67	+26.160%
2026-03-06	31.1447	31.1447	31.1447	31.1447	-3.217%	159	+29.749%
2026-03-05	32.7800	32.7800	31.8142	32.1800	-3.104%	11,661	+25.575%
2026-03-04	33.2600	33.2600	33.2107	33.2107	+0.843%	355	+21.678%
2026-03-03	32.4900	32.9330	32.4700	32.9330	-3.100%	2,475	+22.704%
2026-03-02	33.9200	33.9866	33.9200	33.9866	+0.255%	1,036	+18.900%
2026-02-27	33.7500	33.9200	33.7500	33.9000	-0.817%	5,307	+19.204%
2026-02-26	33.8200	34.1792	33.8100	34.1792	-0.218%	967	+18.230%
2026-02-25	34.3400	34.3550	34.2538	34.2538	+0.863%	6,578	+17.972%
2026-02-24	33.3750	34.0002	33.3750	33.9606	+1.377%	1,070	+18.991%
2026-02-23	33.4992	33.4992	33.4992	33.4992	-0.937%	95	+20.630%
2026-02-20	33.8200	33.8200	33.5000	33.8161	+1.480%	1,157	+19.499%
2026-02-19	33.2500	33.3230	33.2500	33.3230	-0.430%	634	+21.268%
2026-02-18	33.6400	33.6400	33.4669	33.4669	+1.170%	418	+20.746%
2026-02-17	33.0800	33.0800	33.0800	33.0800	+0.278%	811	+22.158%
2026-02-13	33.2140	33.2140	32.9882	32.9882	+0.604%	642	+22.498%
2026-02-12	32.9300	32.9300	32.7900	32.7900	-1.189%	968	+23.239%
2026-02-11	33.0700	33.3400	33.0700	33.1847	+0.623%	374	+21.773%
2026-02-10	32.9793	32.9793	32.9793	32.9793	-1.433%	39	+22.531%
2026-02-09	33.5600	33.5600	33.4589	33.4589	+1.013%	446	+20.775%
2026-02-06	32.5000	33.1232	32.5000	33.1232	+4.041%	1,881	+21.999%
2026-02-05	31.9900	31.9900	31.8200	31.8368	-1.120%	1,097	+26.929%
2026-02-04	31.8500	32.1974	31.8500	32.1974	-2.983%	2,793	+25.507%
2026-02-03	33.1600	33.3700	33.1100	33.1875	+0.184%	920	+21.763%
2026-02-02	33.1267	33.1267	33.1267	33.1267	+1.856%	4	+21.986%
2026-01-30	32.7500	32.8200	32.3600	32.5231	-2.127%	9,313	+24.250%
2026-01-29	33.1700	33.2300	33.0300	33.2300	+0.514%	2,564	+21.607%
2026-01-28	32.9300	33.0600	32.9300	33.0600	+0.794%	1,994	+22.232%
2026-01-27	32.7995	32.7995	32.7995	32.7995	+1.353%	105	+23.203%
2026-01-26	32.3618	32.3618	32.3618	32.3618	+0.136%	114	+24.869%
2026-01-23	32.3178	32.3178	32.3178	32.3178	-0.591%	102	+25.039%
2026-01-22	32.6200	32.6500	32.5100	32.5100	-0.278%	1,825	+24.300%
2026-01-21	32.5100	32.7200	32.2000	32.6005	+1.811%	5,449	+23.955%
2026-01-20	32.3400	32.3400	31.9800	32.0205	-1.763%	3,970	+26.200%
2026-01-16	32.7100	32.7300	32.5951	32.5951	-0.234%	4,186	+23.976%
2026-01-15	33.0700	33.0700	32.6717	32.6717	+1.213%	1,147	+23.685%
2026-01-14	32.3600	32.3600	32.0400	32.2800	-0.573%	2,749	+25.186%
2026-01-13	32.3600	32.5300	32.3600	32.4661	+0.709%	6,136	+24.468%
2026-01-12	31.9600	32.2375	31.9600	32.2375	+0.805%	354	+25.351%
2026-01-09	31.7900	31.9800	31.7600	31.9800	+1.346%	1,206	+26.360%
2026-01-08	31.5700	31.5700	31.4300	31.5552	-0.676%	5,689	+28.061%
2026-01-07	31.8530	31.9300	31.7700	31.7700	-1.016%	4,822	+27.195%
2026-01-06	31.9598	32.1000	31.9598	32.0960	+1.691%	14,368	+25.904%
2026-01-05	31.5100	31.5900	31.5100	31.5624	+0.968%	1,353	+28.032%
2026-01-02	31.2597	31.2597	31.2597	31.2597	+1.193%	31	+29.272%
2025-12-31	30.9900	30.9900	30.8912	30.8912	-0.970%	619	+30.814%
2025-12-30	31.2225	31.2225	31.1939	31.1939	-0.428%	184	+29.545%
2025-12-29	31.3280	31.3280	31.3280	31.3280	-0.498%	471	+28.990%
2025-12-26	31.4849	31.4849	31.4849	31.4849	+0.049%	113	+28.347%
2025-12-24	31.4700	31.4700	31.4695	31.4695	+0.301%	100	+28.410%
2025-12-23	31.3500	31.3752	31.3500	31.3752	+0.114%	781	+28.796%
2025-12-22	31.3100	31.3395	31.3100	31.3395	+0.705%	5,332	+28.943%
2025-12-19	31.0400	31.1600	31.0300	31.1200	+1.076%	7,448	+29.852%
2025-12-18	30.8400	30.9200	30.7886	30.7886	+1.167%	1,983	+31.250%
2025-12-17	30.9700	30.9700	30.4333	30.4333	-1.742%	5,365	+32.782%
2025-12-16	30.9200	30.9730	30.9000	30.9730	-0.312%	2,020	+30.468%
2025-12-15	31.0800	31.1400	31.0700	31.0700	-0.019%	5,035	+30.061%
2025-12-12	31.1500	31.1700	31.0400	31.0758	-2.197%	1,817	+30.037%
2025-12-11	31.5100	31.8000	31.5100	31.7739	+0.646%	2,037	+27.180%
2025-12-10	31.1875	31.5700	31.1700	31.5700	+1.609%	5,116	+28.001%
2025-12-09	31.1900	31.1900	31.0700	31.0700	+0.073%	4,693	+30.061%
2025-12-08	31.0600	31.0600	30.9900	31.0472	-0.257%	1,884	+30.157%
2025-12-05	31.1600	31.1600	31.0262	31.1273	+0.511%	15,816	+29.822%
2025-12-04	31.0000	31.0332	30.9400	30.9689	+0.771%	13,741	+30.486%
2025-12-03	30.7200	30.7400	30.7200	30.7319	-0.579%	2,167	+31.492%
2025-12-02	30.9500	30.9501	30.9110	30.9110	+0.249%	5,458	+30.730%
2025-12-01	30.8600	30.9400	30.8300	30.8342	-0.599%	952	+31.056%
2025-11-28	30.9562	31.0200	30.9562	31.0200	+0.464%	1,418	+30.271%
2025-11-26	30.9300	30.9700	30.8767	30.8767	+1.368%	2,190	+30.875%
2025-11-25	30.3700	30.4600	30.3400	30.4600	+1.439%	2,304	+32.666%
2025-11-24	29.8850	30.0278	29.8850	30.0278	+3.011%	1,815	+34.575%
2025-11-21	29.1500	29.1500	29.1500	29.1500	+1.497%	704	+38.628%
2025-11-20	29.0300	29.2300	28.7200	28.7200	-2.545%	1,814	+40.703%
2025-11-19	29.4800	29.5061	29.4700	29.4700	+0.484%	1,650	+37.122%
2025-11-18	29.3281	29.3281	29.3281	29.3281	-0.710%	0	+37.786%
2025-11-17	30.0101	30.0101	29.5378	29.5378	-1.423%	216	+36.808%
2025-11-14	29.9643	29.9643	29.9643	29.9643	+0.026%	57	+34.860%
2025-11-13	30.6950	30.6950	29.9300	29.9566	-3.109%	1,470	+34.895%
2025-11-12	30.9300	30.9500	30.9177	30.9177	+0.651%	556	+30.702%
2025-11-11	30.9300	30.9300	30.7176	30.7176	-1.352%	1,199	+31.553%
2025-11-10	31.0200	31.1700	31.0200	31.1385	+1.729%	525	+29.775%
2025-11-07	30.4000	30.6094	30.3100	30.6094	-0.675%	2,654	+32.018%
2025-11-06	30.7300	31.0300	30.7300	30.8173	-1.520%	6,249	+31.128%
2025-11-05	31.4895	31.4895	31.2928	31.2928	+1.337%	2,107	+29.135%
2025-11-04	30.8800	30.8800	30.8800	30.8800	-2.062%	601	+30.861%
2025-11-03	31.5625	31.5696	31.5100	31.5301	-0.261%	4,762	+28.163%
2025-10-31	31.4470	31.6127	31.3800	31.6127	+0.742%	1,041	+27.828%
2025-10-30	31.7300	31.7300	31.3800	31.3800	-0.614%	9,068	+28.776%
2025-10-29	31.6300	31.6500	31.4100	31.5738	+1.523%	1,080	+27.986%
2025-10-28	31.0600	31.2100	31.0600	31.1001	-0.358%	4,768	+29.935%
2025-10-27	31.1400	31.2117	31.0600	31.2117	+1.041%	4,193	+29.471%
2025-10-24	31.0020	31.0400	30.8900	30.8900	+1.571%	4,224	+30.819%
2025-10-23	30.4200	30.4200	30.4121	30.4121	+1.475%	3,464	+32.875%
2025-10-22	29.8200	30.0100	29.8200	29.9700	-1.469%	887	+34.835%
2025-10-21	30.4500	30.4500	30.4000	30.4168	-0.273%	17,029	+32.854%
2025-10-20	30.6200	30.6200	30.5000	30.5000	+0.425%	1,077	+32.492%
2025-10-17	30.3800	30.3800	30.3710	30.3710	-0.422%	5,847	+33.055%
2025-10-16	30.9000	30.9000	30.3800	30.4998	-1.081%	3,735	+32.493%
2025-10-15	30.6900	30.9300	30.6900	30.8331	+0.795%	5,213	+31.060%
2025-10-14	30.3000	30.8310	30.3000	30.5900	+0.490%	8,884	+32.102%
2025-10-13	30.4409	30.4409	30.4409	30.4409	+2.574%	139	+32.749%
2025-10-10	30.0300	30.0300	29.6769	29.6769	-3.671%	160	+36.167%
2025-10-09	30.6400	30.8079	30.6400	30.8079	-0.443%	582	+31.168%
2025-10-08	30.5800	30.9449	30.5800	30.9449	+1.833%	147	+30.587%
2025-10-07	30.3500	30.4000	30.3200	30.3878	-0.899%	5,507	+32.981%
2025-10-06	30.6634	30.6634	30.6634	30.6634	+0.717%	65	+31.786%
2025-10-03	30.6800	30.6801	30.4450	30.4450	-0.213%	823	+32.731%
2025-10-02	30.3550	30.5100	30.3550	30.5100	+0.531%	578	+32.448%
2025-10-01	30.2145	30.3489	30.2145	30.3489	+0.299%	339	+33.151%
2025-09-30	29.9701	30.2585	29.9701	30.2585	+0.026%	392	+33.549%
2025-09-29	30.2505	30.2505	30.2505	30.2505	+0.634%	82	+33.585%
2025-09-26	30.1400	30.1400	29.9460	30.0600	+0.353%	430	+34.431%
2025-09-25	29.6400	29.9543	29.6400	29.9543	-0.879%	1,080	+34.906%
2025-09-24	30.4900	30.4900	30.2199	30.2199	-1.145%	412	+33.720%
2025-09-23	30.6600	30.6600	30.5100	30.5700	-0.180%	760	+32.188%
2025-09-22	30.5100	30.6250	30.5000	30.6250	+0.033%	1,510	+31.951%
2025-09-19	30.4500	30.6150	30.4500	30.6150	+0.509%	569	+31.994%
2025-09-18	30.5500	30.5500	30.4400	30.4600	+1.432%	5,984	+32.666%
2025-09-17	30.0300	30.0300	30.0300	30.0300	-0.530%	950	+34.565%
2025-09-16	30.2200	30.2200	30.1500	30.1900	-0.494%	7,323	+33.852%
2025-09-15	30.3100	30.3400	30.3100	30.3400	+1.370%	919	+33.191%
2025-09-12	30.0200	30.0200	29.9300	29.9300	-1.058%	1,027	+35.015%
2025-09-11	30.3200	30.3200	30.2400	30.2500	+0.733%	7,279	+33.587%
2025-09-10	30.0200	30.0300	29.9100	30.0300	+2.282%	5,219	+34.565%
2025-09-09	29.3400	29.3600	29.2800	29.3600	0.000%	2,546	+37.636%
2025-09-08	29.3399	29.3800	29.3300	29.3600	+1.032%	2,218	+37.636%
2025-09-05	29.0500	29.1090	28.9100	29.0600	+0.082%	2,396	+39.057%
2025-09-04	28.7200	29.0361	28.7200	29.0361	+1.845%	1,317	+39.172%
2025-09-03	28.4905	28.5300	28.3500	28.5100	+0.431%	21,154	+41.740%
2025-09-02	28.2000	28.3876	28.1605	28.3876	-0.820%	821	+42.351%
2025-08-29	28.7400	28.7400	28.6222	28.6222	-1.797%	179	+41.184%
2025-08-28	29.1100	29.1461	29.1100	29.1461	+2.002%	210	+38.646%
2025-08-27	28.5800	28.6300	28.5700	28.5740	+0.229%	542	+41.422%
2025-08-26	28.4699	28.5086	28.4699	28.5086	+0.920%	313	+41.747%
2025-08-25	28.3500	28.3800	28.2487	28.2487	-0.254%	1,125	+43.051%
2025-08-22	28.3590	28.3590	28.2900	28.3205	+3.114%	10,726	+42.688%
2025-08-21	27.4100	27.4900	27.3700	27.4651	-0.220%	3,712	+47.132%
2025-08-20	27.0700	27.5256	27.0600	27.5256	-0.546%	1,128	+46.809%
2025-08-19	28.0500	28.0500	27.6766	27.6766	-1.882%	182	+46.008%
2025-08-18	28.2076	28.2076	28.2076	28.2076	+0.240%	140	+43.259%
2025-08-15	28.1400	28.2100	28.1100	28.1400	-0.466%	6,372	+43.603%
2025-08-14	28.2900	28.3000	28.2200	28.2717	-1.742%	11,767	+42.934%
2025-08-13	28.7401	28.7730	28.5800	28.7730	+0.065%	4,562	+40.444%
2025-08-12	28.6600	28.7544	28.6500	28.7544	+2.535%	1,795	+40.535%
2025-08-11	28.1200	28.1200	28.0300	28.0435	-0.237%	2,094	+44.098%
2025-08-08	28.2300	28.2300	28.1100	28.1100	-0.248%	14,204	+43.757%
2025-08-07	28.3400	28.3400	27.8901	28.1800	-0.635%	12,437	+43.400%
2025-08-06	28.3400	28.3800	28.3300	28.3600	+1.033%	6,578	+42.489%
2025-08-05	28.3300	28.3300	27.8800	28.0700	-0.707%	4,508	+43.962%
2025-08-04	28.1200	28.2800	28.1200	28.2700	+2.297%	6,964	+42.943%
2025-08-01	27.5500	27.6353	27.5500	27.6353	-2.264%	908	+46.226%
2025-07-31	28.5100	28.5100	28.2100	28.2754	+0.120%	1,223	+42.916%
2025-07-30	28.2600	28.3150	28.2040	28.2415	+0.427%	6,905	+43.087%
2025-07-29	28.3300	28.3300	28.1000	28.1215	-0.221%	2,159	+43.698%
2025-07-28	28.0500	28.1838	28.0500	28.1838	+1.001%	1,141	+43.380%
2025-07-25	27.8700	27.9700	27.8700	27.9046	+0.702%	8,651	+44.815%
2025-07-24	27.6700	27.7900	27.6500	27.7100	-0.425%	15,131	+45.832%
2025-07-23	27.7300	27.8284	27.7300	27.8284	+1.640%	7,486	+45.211%
2025-07-22	27.3200	27.4100	27.3200	27.3793	-0.713%	8,743	+47.593%
2025-07-21	27.7100	27.7100	27.5758	27.5758	-0.306%	4,209	+46.542%
2025-07-18	27.4600	27.6605	27.4600	27.6605	+0.829%	9,213	+46.093%
2025-07-17	27.3000	27.4330	27.2900	27.4330	+1.604%	5,023	+47.304%
2025-07-16	26.6800	27.0000	26.6800	27.0000	+0.074%	1,219	+49.667%
2025-07-15	27.1000	27.1000	26.9800	26.9800	-0.296%	3,949	+49.778%
2025-07-14	27.0050	27.1000	27.0050	27.0600	+0.642%	2,114	+49.335%
2025-07-11	27.0399	27.0399	26.8875	26.8875	-0.900%	1,440	+50.293%
2025-07-10	27.0050	27.2800	27.0050	27.1317	-0.562%	2,731	+48.940%
2025-07-09	27.2441	27.3199	27.2441	27.2850	+0.831%	685	+48.103%
2025-07-08	27.2800	27.2800	27.0600	27.0600	-0.469%	3,144	+49.335%
2025-07-07	27.1874	27.1874	27.1874	27.1874	-0.440%	287	+48.635%
2025-07-03	27.3600	27.3600	27.3076	27.3076	+1.592%	316	+47.981%
2025-07-02	26.8797	26.8797	26.8797	26.8797	+0.562%	19	+50.336%
2025-07-01	26.6500	26.7400	26.6500	26.7295	-2.079%	3,785	+51.181%
2025-06-30	27.2400	27.2970	27.2400	27.2970	+0.773%	3,244	+48.038%
2025-06-27	26.9900	27.1900	26.9900	27.0876	+1.186%	1,680	+49.183%
2025-06-26	26.7600	26.7900	26.7200	26.7700	+1.363%	3,711	+50.953%
2025-06-25	26.6700	26.6700	26.4000	26.4100	-0.752%	4,496	+53.010%
2025-06-24	26.5100	26.6300	26.4900	26.6100	+1.487%	2,229	+51.860%
2025-06-23	25.8800	26.2399	25.8600	26.2200	+0.978%	5,925	+54.119%
2025-06-20	26.0400	26.0400	25.9100	25.9660	-0.491%	14,127	+55.627%
2025-06-18	26.0800	26.1000	26.0800	26.0941	+0.594%	5,628	+54.863%
2025-06-17	26.1350	26.1350	25.9000	25.9400	-0.346%	3,143	+55.783%
2025-06-16	26.0700	26.1100	26.0200	26.0300	+1.755%	3,214	+55.244%
2025-06-13	25.5810	25.5810	25.5810	25.5810	-1.536%	188	+57.969%
2025-06-12	26.0700	26.0700	25.9400	25.9800	+0.077%	26,611	+55.543%
2025-06-11	26.0400	26.1200	25.9400	25.9600	-0.192%	7,059	+55.663%
2025-06-10	26.0800	26.0800	25.8400	26.0100	-1.216%	7,291	+55.363%
2025-06-09	26.4700	26.4700	26.3301	26.3301	-0.566%	1,900	+53.475%
2025-06-06	26.4583	26.5200	26.4583	26.4800	0.000%	1,590	+52.606%
2025-06-05	26.5500	26.7300	26.4800	26.4800	+0.113%	6,032	+52.606%
2025-06-04	26.4300	26.5600	26.4300	26.4500	+0.380%	2,148	+52.779%
2025-06-03	26.1800	26.3700	26.1800	26.3500	+0.901%	27,182	+53.359%
2025-06-02	25.6500	26.1148	25.6500	26.1148	+1.261%	2,310	+54.740%
2025-05-30	25.5200	25.7895	25.3300	25.7895	+0.847%	5,860	+56.692%
2025-05-29	25.4900	25.6300	25.4900	25.5728	-0.962%	9,814	+58.019%
2025-05-28	25.8200	25.8700	25.8200	25.8212	-0.011%	7,207	+56.499%
2025-05-27	25.4500	25.8400	25.4500	25.8240	+2.112%	4,333	+56.482%
2025-05-23	25.3700	25.3700	25.2900	25.2900	-0.472%	854	+59.786%
2025-05-22	25.3400	25.5900	25.3400	25.4100	+0.110%	12,008	+59.032%
2025-05-21	25.6700	25.6700	25.3820	25.3820	-1.506%	10,550	+59.207%
2025-05-20	25.7800	25.7800	25.7000	25.7700	-0.387%	1,121	+56.810%
2025-05-19	25.8300	25.8800	25.8300	25.8700	+0.077%	4,095	+56.204%
2025-05-16	25.7400	25.8700	25.7400	25.8500	+0.819%	5,813	+56.325%
2025-05-15	25.5400	25.7300	25.4900	25.6401	-0.264%	4,371	+57.605%
2025-05-14	25.7800	25.7800	25.6700	25.7080	+0.005%	13,302	+57.188%
2025-05-13	25.7300	25.8600	25.7066	25.7066	+2.209%	2,680	+57.197%
2025-05-12	24.9400	25.1510	24.9400	25.1510	+4.046%	447	+60.670%
2025-05-09	24.1100	24.1729	24.1100	24.1729	+0.302%	351	+67.171%
2025-05-08	24.2600	24.2700	24.1000	24.1000	+0.938%	1,228	+67.676%
2025-05-07	23.8500	23.8761	23.6305	23.8761	+0.198%	6,185	+69.249%
2025-05-06	23.7600	23.8288	23.7600	23.8288	-0.423%	3,073	+69.585%
2025-05-05	24.0800	24.0800	23.9300	23.9300	+0.204%	1,150	+68.868%
2025-05-02	23.9200	23.9346	23.8812	23.8812	+2.037%	2,241	+69.213%
2025-05-01	23.3700	23.5700	23.3700	23.4045	+0.950%	2,316	+72.659%
2025-04-30	23.1842	23.1842	23.1842	23.1842	+0.148%	34	+74.300%
2025-04-29	23.1800	23.1800	23.1500	23.1500	+0.223%	374	+74.557%
2025-04-28	22.8800	23.0986	22.8800	23.0986	+0.516%	2,217	+74.946%
2025-04-25	22.9700	23.0350	22.8500	22.9800	+0.349%	5,071	+75.849%
2025-04-24	22.6000	22.9500	22.6000	22.9000	+2.875%	1,707	+76.463%
2025-04-23	22.6500	22.6507	22.2600	22.2600	+2.298%	3,264	+81.536%
2025-04-22	21.1600	21.8401	21.1600	21.7600	+2.982%	6,412	+85.708%
2025-04-21	21.3300	21.3300	20.9100	21.1300	-3.098%	7,467	+91.245%
2025-04-17	21.8701	21.9100	21.6900	21.8056	-0.038%	6,535	+85.319%
2025-04-16	21.6700	22.0500	21.5900	21.8139	-1.413%	1,834	+85.249%
2025-04-15	22.0800	22.2050	22.0800	22.1266	+0.887%	2,500	+82.631%
2025-04-14	22.1600	22.2300	21.8399	21.9321	+0.478%	11,114	+84.250%
2025-04-11	21.4300	21.8278	21.3500	21.8278	+1.579%	4,871	+85.131%
2025-04-10	21.6300	21.6700	21.3223	21.4884	-4.128%	9,878	+88.055%
2025-04-09	20.2700	22.4800	20.2700	22.4136	+10.032%	1,719	+80.292%
2025-04-08	21.4200	21.4200	20.1700	20.3700	-1.212%	5,873	+98.380%
2025-04-07	20.5100	20.7700	20.2800	20.6200	+0.610%	4,933	+95.975%
2025-04-04	20.5900	21.0995	20.4950	20.4950	-5.770%	2,393	+97.170%
2025-04-03	21.9100	21.9300	21.7500	21.7500	-6.803%	1,764	+85.793%
2025-04-02	23.2900	23.3376	23.1899	23.3376	+1.600%	1,858	+73.154%
2025-04-01	22.8300	23.0200	22.8300	22.9700	+1.100%	9,934	+75.925%
2025-03-31	22.2100	22.7200	22.1000	22.7200	-0.743%	1,757	+77.861%
2025-03-28	23.3000	23.3000	22.7400	22.8900	-2.720%	3,256	+76.540%
2025-03-27	23.4200	23.8200	23.4200	23.5300	-1.789%	4,251	+71.738%
2025-03-26	24.4700	24.4701	23.9150	23.9586	-2.290%	1,079	+68.666%
2025-03-25	24.6200	24.6200	24.5100	24.5200	-0.204%	5,464	+64.804%
2025-03-24	24.5399	24.5700	24.4600	24.5700	+2.895%	3,105	+64.469%
2025-03-21	23.4210	23.8787	23.4210	23.8787	+0.246%	2,974	+69.230%
2025-03-20	23.8100	23.8701	23.7800	23.8200	+0.087%	4,306	+69.647%
2025-03-19	23.4700	23.8500	23.4700	23.7993	+2.290%	17,337	+69.795%
2025-03-18	23.2300	23.2665	23.2200	23.2665	-1.571%	2,723	+73.683%
2025-03-17	23.5200	23.7400	23.5200	23.6378	+1.233%	1,426	+70.955%
2025-03-14	23.0200	23.3800	23.0200	23.3500	+3.364%	2,597	+73.062%
2025-03-13	22.6300	22.7200	22.5500	22.5900	-3.071%	7,125	+78.884%
2025-03-12	23.2300	23.3499	23.2300	23.3058	+1.365%	5,931	+73.390%
2025-03-11	22.9900	23.1300	22.8499	22.9919	+0.790%	42,720	+75.758%
2025-03-10	23.2100	23.2101	22.6800	22.8116	-4.638%	1,614	+77.147%
2025-03-07	23.8200	23.9210	23.2100	23.9210	-0.493%	1,927	+68.931%
2025-03-06	24.5507	24.8400	24.0000	24.0396	-5.132%	1,969	+68.098%
2025-03-05	24.9800	25.3401	24.9800	25.3401	+1.899%	374	+59.471%
2025-03-04	24.7201	24.8679	24.1300	24.8679	-1.494%	1,518	+62.499%
2025-03-03	25.8900	26.0250	25.2450	25.2450	-3.492%	1,687	+60.071%
2025-02-28	25.9501	26.1584	25.9200	26.1584	+1.744%	1,310	+54.482%
2025-02-27	26.3000	26.3001	25.7100	25.7100	-3.130%	6,396	+57.176%
2025-02-26	26.7600	26.8199	26.4600	26.5406	+1.950%	266,633	+52.257%
2025-02-25	25.9600	26.1400	25.9600	26.0329	-1.270%	2,287	+55.227%
2025-02-24	26.1300	26.4300	26.1300	26.3679	-0.995%	4,998	+53.255%
2025-02-21	27.2100	27.2700	26.6000	26.6330	-3.712%	2,066	+51.729%
2025-02-20	27.4284	27.6597	27.4200	27.6597	-1.622%	25,303	+46.097%
2025-02-19	28.0300	28.1700	28.0300	28.1156	-0.946%	947	+43.728%
2025-02-18	28.3400	28.3842	28.3100	28.3842	+0.778%	7,302	+42.368%
2025-02-14	28.2800	28.3600	28.1650	28.1650	-1.727%	4,640	+43.476%
2025-02-13	28.5800	28.6600	28.5199	28.6600	+0.697%	3,073	+40.998%
2025-02-12	28.4615	28.4615	28.4615	28.4615	+0.005%	279	+41.981%

.dark-mode .zqhq0j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqhq0j{ color: #333333; background-color: white; border: 2px solid #333333; }CNAVMohr Company Nav ETFstock BATS ETF

CNAV
Mohr Company Nav ETF
stock BATS ETF