UK markets close in 1 hour 57 minutes

Mohr Industry Nav ETF (INAV)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
26.23+0.00 (+0.00%)
As of 02:10PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202426.1926.2326.1526.2326.231,721
24 Jun 202426.2826.2826.2326.2326.23500
21 Jun 202426.2726.3426.2726.3426.343,800
20 Jun 202426.0326.3926.0326.2926.298,900
18 Jun 202426.3226.3426.3226.3426.34700
17 Jun 202426.0126.2826.0126.2826.282,000
14 Jun 202426.0426.0826.0426.0826.081,600
13 Jun 202426.1326.2526.1326.2526.252,600
12 Jun 202426.5026.5126.2926.3526.353,300
11 Jun 202426.0226.1326.0226.1326.13600
10 Jun 202426.0526.2026.0526.1626.16600
07 Jun 202426.1226.1226.1226.1226.12100
06 Jun 202426.1826.2426.1826.2326.231,600
05 Jun 202426.0026.3026.0026.3026.30200
04 Jun 202425.9426.0125.8926.0126.013,800
03 Jun 202426.0126.0626.0126.0626.061,200
31 May 202425.8726.1325.7726.1326.132,000
30 May 202425.9326.0125.9225.9225.924,600
29 May 202425.9425.9725.9125.9125.918,000
28 May 202426.1426.1626.1226.1226.121,000
24 May 202426.1226.2426.1226.2226.225,500
23 May 202426.2326.2826.0226.0226.021,200
22 May 202426.4426.4626.3726.3726.37700
21 May 202426.4026.4626.4026.4626.461,600
20 May 202426.4926.4926.4926.4926.49300
17 May 202426.4326.4626.4326.4526.45600
16 May 202426.4426.4626.4326.4526.452,200
15 May 202426.3826.4626.3826.4626.465,000
14 May 202426.1126.2226.1126.2226.221,200
13 May 202426.0426.0726.0326.0326.03500
10 May 202426.0826.0826.0126.0526.051,500
09 May 202425.9626.0425.9626.0426.042,400
08 May 202425.8725.8725.8125.8525.851,400
07 May 202425.9625.9625.9625.9625.96100
06 May 202425.8625.9225.8625.9225.921,500
03 May 202425.6625.6725.6625.6725.67200
02 May 202425.2125.4425.2125.4125.41800
01 May 202425.2125.5525.2125.2425.242,000
30 Apr 202425.3325.3325.2825.2825.28800
29 Apr 202425.5125.5725.5125.5725.57100
26 Apr 202425.5025.5025.4525.4725.47600
25 Apr 202425.2325.3625.2325.3625.363,000
24 Apr 202425.3325.4225.3325.4125.412,000
23 Apr 202425.3925.3925.3925.3925.39500
22 Apr 202425.2725.2725.2725.2725.27100
19 Apr 202425.1425.1725.1425.1725.17700
18 Apr 202425.4225.4225.2425.2625.267,500
17 Apr 202425.4625.4625.3425.3425.342,200
16 Apr 202425.3125.4425.3125.4125.413,000
15 Apr 202425.8325.8325.4125.4425.44600
12 Apr 202425.9225.9225.5625.6425.642,200
11 Apr 202426.0426.0426.0426.0426.04100
10 Apr 202425.9825.9825.8725.9825.98138,300
09 Apr 202426.1226.2226.0626.2226.22600
08 Apr 202426.1826.1826.1826.1826.18100
05 Apr 202426.1426.1426.1426.1426.14500
04 Apr 202426.3726.3725.9125.9125.91300
03 Apr 202426.2526.2526.2026.2126.211,100
02 Apr 202426.0326.1026.0326.1026.102,200
01 Apr 202426.3626.3626.3326.3626.36400
28 Mar 202426.4626.4926.4526.4926.493,900
27 Mar 202426.1626.3626.1626.3626.36800
26 Mar 202426.0626.0626.0026.0026.00100
25 Mar 202426.0926.0926.0126.0126.01500
22 Mar 202426.1826.1826.0826.0826.08500
21 Mar 202426.3026.3326.2726.2926.296,100
20 Mar 202425.7926.1125.7926.0726.073,900
19 Mar 202425.6825.7825.6625.7725.772,900
18 Mar 202425.6525.6725.6025.6025.60700
15 Mar 202425.6325.6325.5925.5925.59800
14 Mar 202425.7225.7225.5925.5925.59200
13 Mar 202425.9926.0125.9225.9225.92400
12 Mar 202425.9126.0025.9126.0026.001,200
11 Mar 202425.9825.9825.9825.9825.98100
08 Mar 202426.3926.3926.1126.1126.11200
07 Mar 202426.2326.2526.2226.2526.25600
06 Mar 202426.0526.0625.9225.9825.982,900
05 Mar 202425.7925.8025.7925.8025.801,800
04 Mar 202426.0426.0426.0426.0426.04100
01 Mar 202425.9025.9825.9025.9825.989,700
29 Feb 202425.8625.8825.8625.8825.88100
28 Feb 202425.7825.7825.7825.7825.78200
27 Feb 202425.7325.8125.7325.8125.81600
26 Feb 202425.7025.7025.6725.6725.671,800
23 Feb 202425.9225.9225.6925.7125.712,900
22 Feb 202425.7425.7425.4725.6325.633,100
21 Feb 202425.1825.2625.1225.2625.262,800
20 Feb 202425.3225.3225.2425.2525.251,500
16 Feb 202425.4725.4925.4325.4325.431,600
15 Feb 202425.5825.6125.5825.5825.581,300
14 Feb 202425.2225.3625.2225.3625.363,500
13 Feb 202425.0825.0825.0225.0525.05400
12 Feb 202425.4925.4925.4825.4825.48200
09 Feb 202425.2525.3725.2525.3725.372,900
08 Feb 202425.4925.4925.1725.1825.184,800
07 Feb 202424.8825.2424.8825.2125.21800
06 Feb 202425.0625.1725.0525.0925.093,700
05 Feb 202425.0225.0225.0225.0225.02200
02 Feb 202424.9325.1524.9325.1525.153,600
01 Feb 202424.7424.9824.7224.9824.98531,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...