Mohr Company Nav ETF (CNAV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2887 | 5.70473660912 | 22.59 | 23.8701 | 22.59 | 5678 | 23.70212112 | SP |
| 4 | -3.3313 | -12.2429253951 | 27.21 | 27.27 | 22.55 | 19453 | 25.6375765 | SP |
| 12 | -3.2956 | -12.1276353025 | 27.1743 | 29.36 | 22.55 | 10667 | 26.47849577 | SP |
| 26 | -1.0613 | -4.25541299118 | 24.94 | 29.36 | 22.55 | 12727 | 25.91850399 | SP |
| 52 | -1.0613 | -4.25541299118 | 24.94 | 29.36 | 22.55 | 12727 | 25.91850399 | SP |
| 156 | -1.0613 | -4.25541299118 | 24.94 | 29.36 | 22.55 | 12727 | 25.91850399 | SP |
| 260 | -1.0613 | -4.25541299118 | 24.94 | 29.36 | 22.55 | 12727 | 25.91850399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 23.8787 | 0.06 | 0.25 | 23.82 | 23.8787 | 23.421 | 2974 |
| 1742509800 | 23.82 | 0.02 | 0.09 | 23.7993 | 23.8701 | 23.78 | 4306 |
| 1742423400 | 23.7993 | 0.53 | 2.29 | 23.2665 | 23.85 | 23.2665 | 17337 |
| 1742337000 | 23.2665 | -0.37 | -1.57 | 23.6378 | 23.6378 | 23.08 | 2723 |
| 1742250600 | 23.6378 | 0.29 | 1.23 | 23.35 | 23.74 | 23.35 | 1426 |
| 1741991400 | 23.35 | 0.76 | 3.36 | 22.59 | 23.38 | 22.59 | 2597 |
| 1741905000 | 22.59 | -0.72 | -3.07 | 23.3058 | 23.3058 | 22.55 | 7125 |
| 1741818600 | 23.3058 | 0.31 | 1.37 | 22.9919 | 23.3499 | 22.9919 | 5925 |
| 1741732200 | 22.9919 | 0.18 | 0.79 | 22.8116 | 23.13 | 22.8116 | 54844 |
| 1741645800 | 22.8116 | -1.11 | -4.64 | 23.921 | 23.921 | 22.68 | 1614 |
| 1741390200 | 23.921 | -0.12 | -0.49 | 24.0396 | 24.0396 | 23.21 | 1927 |
| 1741303800 | 24.0396 | -1.3 | -5.13 | 25.3401 | 25.3401 | 24 | 1969 |
| 1741217400 | 25.3401 | 0.47 | 1.90 | 24.8679 | 25.3401 | 24.8679 | 374 |
| 1741131000 | 24.8679 | -0.38 | -1.49 | 25.245 | 25.245 | 24.13 | 1518 |
| 1741044600 | 25.245 | -0.91 | -3.49 | 26.1584 | 26.1584 | 25.245 | 1687 |
| 1740785400 | 26.1584 | 0.45 | 1.74 | 25.71 | 26.1584 | 25.71 | 1310 |
| 1740699000 | 25.71 | -0.83 | -3.13 | 26.5406 | 26.5406 | 25.71 | 6396 |
| 1740612600 | 26.5406 | 0.51 | 1.95 | 26.0329 | 26.8199 | 26.0329 | 266633 |
| 1740526200 | 26.0329 | -0.34 | -1.27 | 26.3679 | 26.3679 | 25.96 | 2287 |
| 1740439800 | 26.3679 | -0.27 | -1.00 | 26.98 | 26.98 | 26.13 | 4998 |
| 1740180600 | 26.633 | -1.03 | -3.71 | 27.21 | 27.27 | 26.6 | 2066 |
| 1740094200 | 27.6597 | -0.46 | -1.62 | 28.1156 | 28.1156 | 27.42 | 25303 |
| 1740007800 | 28.1156 | -0.27 | -0.95 | 28.03 | 28.17 | 28.03 | 947 |
| 1739921400 | 28.3842 | 0.22 | 0.78 | 28.03 | 28.3842 | 28.03 | 7302 |
| 1739575800 | 28.165 | -0.5 | -1.73 | 28.66 | 28.66 | 28.165 | 4640 |
| 1739489400 | 28.66 | 0.2 | 0.70 | 28.4615 | 28.66 | 28.4615 | 3073 |
| 1739403000 | 28.4615 | 0 | 0.01 | 28.46 | 28.4615 | 28.34 | 279 |
| 1739316600 | 28.46 | -0.48 | -1.66 | 28.94 | 28.94 | 28.36 | 73501 |
| 1739230200 | 28.94 | 0.11 | 0.40 | 28.8256 | 29.03 | 28.8256 | 5728 |
| 1738971000 | 28.8256 | -0.3 | -1.03 | 29.1254 | 29.36 | 28.8256 | 764 |
| 1738884600 | 29.1254 | 0.11 | 0.36 | 29.02 | 29.15 | 28.988 | 1237 |
| 1738798200 | 29.02 | 0.32 | 1.11 | 28.7 | 29.07 | 28.7 | 9799 |
| 1738711800 | 28.7 | 0.16 | 0.56 | 28.54 | 28.7 | 28.54 | 711 |
| 1738625400 | 28.54 | -0.24 | -0.84 | 28.7822 | 28.7822 | 27.99 | 765 |
| 1738366200 | 28.7822 | -0.2 | -0.69 | 28.9831 | 29.14 | 28.7822 | 1057 |
| 1738279800 | 28.9831 | 0.58 | 2.05 | 28.4 | 28.9831 | 28.4 | 30 |
| 1738193400 | 28.4 | 0.01 | 0.05 | 28.3852 | 28.46 | 28.27 | 12346 |
| 1738107000 | 28.3852 | 0.82 | 2.96 | 27.65 | 28.3852 | 27.65 | 141 |
| 1738020600 | 27.57 | -1.48 | -5.09 | 29.0481 | 29.0481 | 27.46 | 607 |
| 1737761400 | 29.0481 | 0.42 | 1.45 | 28.8699 | 29.23 | 28.8699 | 3369 |
| 1737675000 | 28.6325 | 0 | 0.00 | 28.6325 | 28.6325 | 28.6325 | 0 |
| 1737588600 | 28.6325 | 0.25 | 0.89 | 28.38 | 28.79 | 28.38 | 2441 |
| 1737502200 | 28.38 | 0.56 | 2.02 | 27.97 | 28.38 | 27.97 | 2164 |
| 1737156600 | 27.8175 | 0.12 | 0.42 | 27.7007 | 27.9 | 27.7007 | 689 |
| 1737070200 | 27.7007 | 0.21 | 0.76 | 27.4931 | 27.82 | 27.4931 | 6696 |
| 1736983800 | 27.4931 | 0.37 | 1.38 | 27.12 | 27.7 | 27.12 | 7163 |
| 1736897400 | 27.12 | 0.27 | 0.99 | 26.8541 | 27.25 | 26.8541 | 2007 |
| 1736811000 | 26.8541 | -0.16 | -0.60 | 27.015 | 27.015 | 26.6201 | 591 |
| 1736551800 | 27.015 | -0.23 | -0.86 | 27.019 | 27.0701 | 26.85 | 5697 |
| 1736379000 | 27.2488 | 0.19 | 0.72 | 27.0548 | 27.2488 | 26.83 | 4563 |
| 1736292600 | 27.0548 | -0.41 | -1.50 | 27.468 | 27.468 | 27.04 | 851 |
| 1736206200 | 27.468 | 0.29 | 1.07 | 27.1759 | 27.51 | 27.1759 | 2032 |
| 1735947000 | 27.1759 | 0.51 | 1.91 | 26.6666 | 27.1759 | 26.6666 | 943 |
| 1735860600 | 26.6666 | 0.22 | 0.82 | 26.4489 | 26.67 | 26.43 | 3510 |
| 1735687800 | 26.4489 | -0.18 | -0.68 | 26.63 | 26.63 | 26.42 | 4463 |
| 1735601400 | 26.63 | -0.2 | -0.73 | 26.8266 | 26.8266 | 26.37 | 1215 |
| 1735342200 | 26.8266 | -0.35 | -1.28 | 27.1743 | 27.1743 | 26.7 | 986 |
| 1735255800 | 27.1743 | 0.02 | 0.07 | 27.154 | 27.18 | 27.154 | 32490 |
| 1735077840 | 27.154 | 0.2 | 0.74 | 26.9532 | 27.154 | 26.9532 | 0 |
| 1734996600 | 26.9532 | -0.05 | -0.17 | 27 | 27 | 26.84 | 1419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
