Canada markets close in 2 hours 37 minutes

Mohr Industry Nav ETF (INAV)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
25.850.00 (0.00%)
As of 03:47PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.8725.8725.8125.8525.851,308
May 07, 202425.9625.9625.9625.9625.96100
May 06, 202425.8625.9225.8625.9225.921,500
May 03, 202425.6625.6725.6625.6725.67200
May 02, 202425.2125.4425.2125.4125.41800
May 01, 202425.2125.5525.2125.2425.242,000
Apr 30, 202425.3325.3325.2825.2825.28800
Apr 29, 202425.5125.5725.5125.5725.57100
Apr 26, 202425.5025.5025.4525.4725.47600
Apr 25, 202425.2325.3625.2325.3625.363,000
Apr 24, 202425.3325.4225.3325.4125.412,000
Apr 23, 202425.3925.3925.3925.3925.39500
Apr 22, 202425.2725.2725.2725.2725.27100
Apr 19, 202425.1425.1725.1425.1725.17700
Apr 18, 202425.4225.4225.2425.2625.267,500
Apr 17, 202425.4625.4625.3425.3425.342,200
Apr 16, 202425.3125.4425.3125.4125.413,000
Apr 15, 202425.8325.8325.4125.4425.44600
Apr 12, 202425.9225.9225.5625.6425.642,200
Apr 11, 202426.0426.0426.0426.0426.04100
Apr 10, 202425.9825.9825.8725.9825.98138,300
Apr 09, 202426.1226.2226.0626.2226.22600
Apr 08, 202426.1826.1826.1826.1826.18100
Apr 05, 202426.1426.1426.1426.1426.14500
Apr 04, 202426.3726.3725.9125.9125.91300
Apr 03, 202426.2526.2526.2026.2126.211,100
Apr 02, 202426.0326.1026.0326.1026.102,200
Apr 01, 202426.3626.3626.3326.3626.36400
Mar 28, 202426.4626.4926.4526.4926.493,900
Mar 27, 202426.1626.3626.1626.3626.36800
Mar 26, 202426.0626.0626.0026.0026.00100
Mar 25, 202426.0926.0926.0126.0126.01500
Mar 22, 202426.1826.1826.0826.0826.08500
Mar 21, 202426.3026.3326.2726.2926.296,100
Mar 20, 202425.7926.1125.7926.0726.073,900
Mar 19, 202425.6825.7825.6625.7725.772,900
Mar 18, 202425.6525.6725.6025.6025.60700
Mar 15, 202425.6325.6325.5925.5925.59800
Mar 14, 202425.7225.7225.5925.5925.59200
Mar 13, 202425.9926.0125.9225.9225.92400
Mar 12, 202425.9126.0025.9126.0026.001,200
Mar 11, 202425.9825.9825.9825.9825.98100
Mar 08, 202426.3926.3926.1126.1126.11200
Mar 07, 202426.2326.2526.2226.2526.25600
Mar 06, 202426.0526.0625.9225.9825.982,900
Mar 05, 202425.7925.8025.7925.8025.801,800
Mar 04, 202426.0426.0426.0426.0426.04100
Mar 01, 202425.9025.9825.9025.9825.989,700
Feb 29, 202425.8625.8825.8625.8825.88100
Feb 28, 202425.7825.7825.7825.7825.78200
Feb 27, 202425.7325.8125.7325.8125.81600
Feb 26, 202425.7025.7025.6725.6725.671,800
Feb 23, 202425.9225.9225.6925.7125.712,900
Feb 22, 202425.7425.7425.4725.6325.633,100
Feb 21, 202425.1825.2625.1225.2625.262,800
Feb 20, 202425.3225.3225.2425.2525.251,500
Feb 16, 202425.4725.4925.4325.4325.431,600
Feb 15, 202425.5825.6125.5825.5825.581,300
Feb 14, 202425.2225.3625.2225.3625.363,500
Feb 13, 202425.0825.0825.0225.0525.05400
Feb 12, 202425.4925.4925.4825.4825.48200
Feb 09, 202425.2525.3725.2525.3725.372,900
Feb 08, 202425.4925.4925.1725.1825.184,800
Feb 07, 202424.8825.2424.8825.2125.21800
Feb 06, 202425.0625.1725.0525.0925.093,700
Feb 05, 202425.0225.0225.0225.0225.02200
Feb 02, 202424.9325.1524.9325.1525.153,600
Feb 01, 202424.7424.9824.7224.9824.98531,800
Jan 31, 202425.0225.0224.7724.7724.771,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.