UK markets close in 5 hours 18 minutes

Mohr Growth ETF (MOHR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
20.79-0.15 (-0.70%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202420.7321.0220.7220.7920.799,400
30 Apr 202421.0221.0320.9420.9420.943,700
29 Apr 202421.1421.2421.1421.2421.243,900
26 Apr 202421.1121.1721.1021.1421.142,500
25 Apr 202420.8921.1320.8821.0721.079,100
24 Apr 202420.9220.9920.8620.9920.996,600
23 Apr 202420.8121.0820.8121.0321.039,800
22 Apr 202420.6420.7420.6020.7120.717,700
19 Apr 202420.7020.7120.5320.5720.574,100
18 Apr 202420.9820.9820.7520.7520.7523,000
17 Apr 202421.0721.0720.8920.9420.949,200
16 Apr 202421.0121.1221.0121.0921.0911,400
15 Apr 202421.5021.6021.0621.0721.073,800
12 Apr 202421.4421.4521.2521.3521.358,900
11 Apr 202421.5821.7521.5821.7221.72700
10 Apr 202421.6821.6821.5921.6221.62541,900
09 Apr 202421.8221.8521.6921.8521.859,400
08 Apr 202421.8621.8821.8621.8621.861,100
05 Apr 202421.8521.8521.8021.8421.841,700
04 Apr 202421.9722.0021.5321.5321.5315,100
03 Apr 202421.5621.8121.5621.7421.7415,600
02 Apr 202421.6121.6721.5921.6621.664,900
01 Apr 202421.9721.9721.9321.9521.956,500
28 Mar 202421.9621.9821.9121.9621.9618,200
27 Mar 202421.8421.9521.8421.9521.953,200
26 Mar 202421.8621.8621.8221.8221.8214,100
25 Mar 202421.8421.8821.8421.8421.842,400
22 Mar 202421.8821.9021.7821.8921.899,500
21 Mar 202421.9522.0521.9321.9321.9315,600
20 Mar 202421.5121.7721.4721.7521.7518,500
19 Mar 202421.3421.5321.3321.5321.536,800
18 Mar 202421.5121.5621.4921.4921.498,800
15 Mar 202421.4021.4521.3921.3921.394,900
14 Mar 202421.5121.5121.5021.5021.501,400
13 Mar 202421.6721.7321.6221.6321.635,700
12 Mar 202421.4621.7321.4621.7321.732,500
11 Mar 202421.4021.5221.4021.5021.501,100
08 Mar 202422.0122.0121.6521.6921.6940,300
07 Mar 202421.7921.9221.7821.9221.9211,900
06 Mar 202421.7221.7221.6521.6721.678,000
05 Mar 202421.7021.7021.4321.5421.544,400
04 Mar 202421.8621.8621.7821.7821.78900
01 Mar 202421.6321.7521.6321.7221.7219,300
29 Feb 202421.4521.4921.3921.4921.492,500
28 Feb 202421.4021.4121.4021.4121.41500
27 Feb 202421.5221.5221.4221.4921.497,500
26 Feb 202421.4721.5321.4721.4721.472,900
23 Feb 202421.4621.4921.4021.4321.4339,800
22 Feb 202421.4421.5721.4421.4821.4814,000
21 Feb 202420.9521.0220.8921.0221.024,300
20 Feb 202421.1421.1421.0721.0921.095,900
16 Feb 202421.4021.4921.3321.3321.335,400
15 Feb 202421.4021.5021.4021.4821.482,000
14 Feb 202421.0821.2721.0821.2721.2710,200
13 Feb 202420.8020.8920.6920.8420.8412,000
12 Feb 202421.2821.3121.2121.2321.236,100
09 Feb 202421.2521.2521.2021.2421.248,700
08 Feb 202421.1621.2021.1621.2021.2011,000
07 Feb 202420.9021.0320.8820.9720.9713,200
06 Feb 202420.7820.8220.7620.8220.82105,500
05 Feb 202420.7220.7520.6820.7520.753,100
02 Feb 202420.6820.9020.6820.8620.867,000
01 Feb 202420.4220.6920.4220.6720.6720,500
31 Jan 202420.5720.6620.4120.4220.422,900
30 Jan 202420.6720.6920.6220.6620.6611,300
29 Jan 202420.6020.7120.5620.7020.7019,700
26 Jan 202420.5820.5820.4820.5020.505,900
25 Jan 202420.5020.5320.4620.5120.515,600
24 Jan 202420.4320.4320.3220.3220.327,900
23 Jan 202420.1820.2320.1720.2220.221,300
22 Jan 202420.2420.2620.2120.2520.252,000
19 Jan 202419.9520.2019.9520.2020.203,900
18 Jan 202419.8119.8919.6819.8919.894,200
17 Jan 202419.6619.6819.6219.6819.686,000
16 Jan 202419.8619.8619.7719.8619.862,600
12 Jan 202419.9419.9419.8019.8819.8822,200
11 Jan 202419.8319.8519.6619.8519.8517,200
10 Jan 202419.7619.8919.7619.8319.833,900
09 Jan 202419.7819.8519.7619.8119.8123,500
08 Jan 202419.5319.8119.5319.7919.793,200
05 Jan 202419.5019.5019.4119.4419.444,000
04 Jan 202419.4719.4719.3919.3919.3918,400
03 Jan 202419.4719.4719.3719.3719.374,200
02 Jan 202419.7519.7619.5819.6419.644,900
29 Dec 202319.9319.9319.9019.9319.936,800
28 Dec 202320.0320.0320.0020.0120.016,800
27 Dec 202319.9520.0019.9520.0020.005,700
27 Dec 20230.014 Dividend
26 Dec 202319.8719.9219.8519.9219.915,500
22 Dec 202319.8719.8719.7819.8219.8124,200
21 Dec 202319.7119.7819.6419.7819.7745,800
20 Dec 202319.8419.9019.5519.5519.544,700
19 Dec 202319.7219.8219.7219.8219.8126,100
19 Dec 20230.337 Dividend
18 Dec 202319.9719.9919.9619.9919.644,500
15 Dec 202319.8419.9219.8319.9019.5513,100
14 Dec 202319.8919.8919.8319.8819.5316,200
13 Dec 202319.4619.7419.4119.7119.3617,600
12 Dec 202319.3619.4619.3619.4619.1210,100
11 Dec 202319.2819.4019.2819.4019.064,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...