Collaborative Investment Series Trust - Goose Hollow Tactical Allocation ETF (GHTA) Historical Stock Data
26.80 ↓0.23 (-0.84%)
As of April 19, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, GHTA is up 0.05% a day on average. There have been 18 days where Collaborative Investment Series Trust - Goose Hollow Tactical Allocation ETF closed green and 12 days where GHTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.08 | 27.03 | ↓$0.05 (-0.20%) | 27.03 | 27.08 | 325 |
| 2024-04-29 | 26.82 | 27.24 | ↑$0.42 (1.56%) | 26.82 | 27.24 | 800 |
| 2024-04-26 | 27.10 | 27.08 | ↓$0.02 (-0.08%) | 27.08 | 27.10 | 157 |
| 2024-04-25 | 26.92 | 27.00 | ↑$0.08 (0.29%) | 26.82 | 27.00 | 22.31K |
| 2024-04-24 | 26.93 | 26.99 | ↑$0.06 (0.22%) | 26.92 | 27.03 | 1.78K |
| 2024-04-23 | 26.95 | 27.00 | ↑$0.05 (0.20%) | 26.95 | 27.00 | 636 |
| 2024-04-22 | 26.88 | 26.90 | ↑$0.02 (0.09%) | 26.87 | 26.90 | 2.70K |
| 2024-04-19 | 26.77 | 26.87 | ↑$0.10 (0.36%) | 26.77 | 26.87 | 5.27K |
| 2024-04-18 | 26.78 | 26.77 | ↓$0.01 (-0.04%) | 26.75 | 26.81 | 3.08K |
| 2024-04-17 | 26.78 | 26.74 | ↓$0.04 (-0.15%) | 26.74 | 26.78 | 5.01K |
| 2024-04-16 | 26.79 | 26.72 | ↓$0.07 (-0.26%) | 26.71 | 26.79 | 5.05K |
| 2024-04-15 | 26.94 | 26.90 | ↓$0.04 (-0.15%) | 26.90 | 26.94 | 1.32K |
| 2024-04-12 | 27.26 | 27.08 | ↓$0.18 (-0.66%) | 27.08 | 27.26 | 1.22K |
| 2024-04-11 | 27.34 | 27.29 | ↓$0.05 (-0.18%) | 27.21 | 27.34 | 1.07K |
| 2024-04-10 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.23 | 27.23 | 112 |
| 2024-04-09 | 27.59 | 27.59 | ↑$0.00 (0.00%) | 27.59 | 27.59 | 183 |
| 2024-04-08 | 27.37 | 27.39 | ↑$0.02 (0.06%) | 27.35 | 27.39 | 5.98K |
| 2024-04-05 | 27.25 | 27.26 | ↑$0.01 (0.05%) | 27.25 | 27.26 | 349 |
| 2024-04-04 | 27.39 | 27.28 | ↓$0.11 (-0.40%) | 27.28 | 27.41 | 1.06K |
| 2024-04-03 | 27.18 | 27.28 | ↑$0.10 (0.37%) | 27.18 | 27.28 | 9.13K |
| 2024-04-02 | 27.28 | 27.30 | ↑$0.02 (0.08%) | 27.28 | 27.34 | 1.17K |
| 2024-04-01 | 27.31 | 27.28 | ↓$0.03 (-0.10%) | 27.26 | 27.31 | 2.42K |
| 2024-03-28 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 47 |
| 2024-03-27 | 27.24 | 27.34 | ↑$0.10 (0.36%) | 27.24 | 27.34 | 426 |
| 2024-03-26 | 27.27 | 27.30 | ↑$0.03 (0.10%) | 27.19 | 27.30 | 1.59K |
| 2024-03-25 | 27.42 | 27.39 | ↓$0.03 (-0.11%) | 27.36 | 27.42 | 0.96K |
| 2024-03-22 | 27.43 | 27.39 | ↓$0.04 (-0.15%) | 27.39 | 27.43 | 11.01K |
| 2024-03-21 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.50 | 27.50 | 263 |
| 2024-03-20 | 27.46 | 27.46 | ↑$0.00 (0.00%) | 27.46 | 27.46 | 352 |
| 2024-03-19 | 27.24 | 27.33 | ↑$0.09 (0.35%) | 27.24 | 27.34 | 3.49K |
Create an account or log in to view more rows.
$GHTA I’ll be buying more if this dips!
$GHTA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GHTA Tendie tickets on discount today!!!
$GHTA yeeeeeee haw
$GHTA let’s go baby!
$GHTA eyeing for a scalp
$GHTA what time we going green?
$GHTA Let’s goooo
$GHTA nice
$GHTA why is there no volume? Is that suspicious?