MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNAV — Mohr Company Nav ETF
Cboe BZXMohr Company Nav ETF
$41.97
+0.19(+0.44%)
- O
- 41.91
- H
- 42.03
- L
- 41.83
- V
- 6.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.97
Period Return+92.85%
Period High$48.17
Period Low$21.16
Avg Daily Volume4.8K
Total Trading Days365
CNAV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.91 | $42.03 | $41.83 | $41.97 | +$0.19 | +0.44% | 6,189 | $41.96 | $41.83 $42.03 |
| Oct 1, 2026 | $41.33 | $41.86 | $41.33 | $41.78 | +$0.28 | +0.67% | 28,184 | $41.64 | $41.33 $41.86 |
| Sep 30, 2026 | $41.57 | $41.85 | $41.50 | $41.50 | +$0.16 | +0.39% | 6,046 | $41.74 | $41.50 $41.85 |
| Sep 29, 2026 | $41.13 | $41.34 | $41.08 | $41.34 | +$0.05 | +0.11% | 17,519 | $41.13 | $41.08 $41.34 |
| Sep 28, 2026 | $41.06 | $41.41 | $40.82 | $41.29 | $-0.09 | -0.22% | 18,944 | $41.26 | $40.82 $41.41 |
| Sep 25, 2026 | $41.41 | $41.41 | $41.39 | $41.39 | $-0.06 | -0.15% | 151 | $41.37 | $41.39 $41.41 |
| Sep 24, 2026 | $41.33 | $41.63 | $41.33 | $41.45 | +$0.11 | +0.27% | 3,654 | $41.50 | $41.33 $41.63 |
| Sep 23, 2026 | $41.15 | $41.34 | $41.15 | $41.34 | +$0.11 | +0.27% | 774 | $41.27 | $41.15 $41.34 |
| Sep 22, 2026 | $41.03 | $41.22 | $41.03 | $41.22 | +$0.20 | +0.50% | 4,644 | $41.06 | $41.03 $41.22 |
| Sep 21, 2026 | $40.98 | $41.08 | $40.90 | $41.02 | +$0.57 | +1.42% | 7,054 | $40.97 | $40.90 $41.08 |
| Sep 18, 2026 | $40.28 | $40.45 | $40.24 | $40.45 | $-0.02 | -0.06% | 17,333 | $40.31 | $40.24 $40.45 |
| Sep 17, 2026 | $40.45 | $40.48 | $40.43 | $40.47 | +$0.92 | +2.32% | 3,508 | $40.46 | $40.43 $40.48 |
| Sep 16, 2026 | $39.83 | $39.88 | $39.55 | $39.55 | +$0.05 | +0.13% | 4,335 | $39.76 | $39.55 $39.88 |
| Sep 15, 2026 | $39.47 | $39.54 | $39.47 | $39.50 | +$0.19 | +0.47% | 2,127 | $39.50 | $39.47 $39.54 |
| Sep 14, 2026 | $39.01 | $39.57 | $39.01 | $39.31 | $-0.06 | -0.16% | 2,964 | $39.50 | $39.01 $39.57 |
| Sep 11, 2026 | $39.12 | $39.38 | $39.12 | $39.37 | +$0.52 | +1.35% | 2,230 | $39.34 | $39.12 $39.38 |
| Sep 10, 2026 | $39.15 | $39.20 | $38.85 | $38.85 | $-0.54 | -1.38% | 24,425 | $39.03 | $38.85 $39.20 |
| Sep 9, 2026 | $39.66 | $39.67 | $39.39 | $39.39 | +$0.09 | +0.24% | 9,351 | $39.48 | $39.39 $39.67 |
| Sep 8, 2026 | $39.38 | $39.53 | $39.30 | $39.30 | $-0.02 | -0.06% | 1,137 | $39.44 | $39.30 $39.53 |
| Sep 4, 2026 | $39.21 | $39.33 | $39.21 | $39.32 | +$0.34 | +0.88% | 21,830 | $39.32 | $39.21 $39.33 |
| Sep 3, 2026 | $38.58 | $39.07 | $38.58 | $38.98 | +$0.72 | +1.88% | 5,281 | $39.02 | $38.58 $39.07 |
| Sep 2, 2026 | $37.93 | $38.26 | $37.93 | $38.26 | +$0.05 | +0.13% | 2,393 | $37.97 | $37.93 $38.26 |
| Sep 1, 2026 | $38.30 | $38.38 | $38.12 | $38.21 | $-0.83 | -2.12% | 13,308 | $38.23 | $38.12 $38.38 |
| Aug 31, 2026 | $38.80 | $39.04 | $38.80 | $39.04 | +$0.24 | +0.61% | 4,054 | $38.90 | $38.80 $39.04 |
| Aug 28, 2026 | $39.21 | $39.23 | $38.80 | $38.80 | $-0.77 | -1.94% | 9,860 | $39.20 | $38.80 $39.23 |
| Aug 27, 2026 | $39.69 | $39.69 | $39.24 | $39.57 | +$0.73 | +1.88% | 18,191 | $39.48 | $39.24 $39.69 |
| Aug 26, 2026 | $38.02 | $38.93 | $38.02 | $38.84 | +$0.69 | +1.81% | 6,903 | $38.80 | $38.02 $38.93 |
| Aug 25, 2026 | $38.20 | $38.23 | $37.94 | $38.15 | +$0.17 | +0.46% | 3,846 | $38.06 | $37.94 $38.23 |
| Aug 24, 2026 | $37.99 | $38.11 | $37.82 | $37.97 | $-0.76 | -1.97% | 2,271 | $38.00 | $37.82 $38.11 |
| Aug 21, 2026 | $38.56 | $38.76 | $38.56 | $38.74 | +$0.25 | +0.64% | 2,094 | $38.71 | $38.56 $38.76 |