Collaborative Investment Series Trust - Rareview Systematic Equity ETF (RSEE) Historical Stock Data
34.44 ↑0.39 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSEE is up 0.05% a day on average. There have been 15 days where Collaborative Investment Series Trust - Rareview Systematic Equity ETF closed green and 15 days where RSEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 34.07 | 34.44 | ↑$0.37 (1.09%) | 34.01 | 34.44 | 1.29K |
| 2025-12-09 | 34.12 | 34.05 | ↓$0.07 (-0.19%) | 34.05 | 34.12 | 1.68K |
| 2025-12-08 | 34.09 | 34.05 | ↓$0.04 (-0.12%) | 34.05 | 34.10 | 1.38K |
| 2025-12-05 | 34.38 | 34.21 | ↓$0.17 (-0.49%) | 34.17 | 34.38 | 4.31K |
| 2025-12-04 | 34.06 | 34.10 | ↑$0.04 (0.13%) | 34.06 | 34.10 | 653 |
| 2025-12-03 | 33.90 | 34.04 | ↑$0.14 (0.41%) | 33.90 | 34.09 | 3.30K |
| 2025-12-02 | 33.92 | 33.89 | ↓$0.03 (-0.09%) | 33.84 | 33.92 | 5.25K |
| 2025-12-01 | 33.78 | 33.76 | ↓$0.02 (-0.06%) | 33.76 | 33.81 | 2.64K |
| 2025-11-28 | 33.97 | 33.97 | ↑$0.00 (0.00%) | 33.97 | 33.97 | 143 |
| 2025-11-26 | 33.64 | 33.76 | ↑$0.12 (0.35%) | 33.64 | 33.84 | 1.30K |
| 2025-11-25 | 32.96 | 33.40 | ↑$0.44 (1.34%) | 32.96 | 33.40 | 501 |
| 2025-11-24 | 32.91 | 33.00 | ↑$0.10 (0.29%) | 32.89 | 33.00 | 1.47K |
| 2025-11-21 | 32.21 | 32.37 | ↑$0.16 (0.49%) | 32.21 | 32.45 | 2.29K |
| 2025-11-20 | 32.37 | 31.94 | ↓$0.43 (-1.33%) | 31.94 | 32.37 | 2.70K |
| 2025-11-19 | 32.53 | 32.66 | ↑$0.13 (0.40%) | 32.53 | 32.88 | 5.72K |
| 2025-11-18 | 32.64 | 32.62 | ↓$0.02 (-0.05%) | 32.62 | 32.72 | 845 |
| 2025-11-17 | 33.46 | 32.95 | ↓$0.51 (-1.54%) | 32.84 | 33.46 | 1.09K |
| 2025-11-14 | 33.09 | 33.44 | ↑$0.35 (1.07%) | 33.09 | 33.64 | 1.55K |
| 2025-11-13 | 34.02 | 33.46 | ↓$0.56 (-1.66%) | 33.46 | 34.02 | 391 |
| 2025-11-12 | 34.20 | 34.19 | ↓$0.01 (-0.04%) | 34.15 | 34.21 | 2.39K |
| 2025-11-11 | 34.02 | 34.12 | ↑$0.10 (0.31%) | 33.91 | 34.12 | 2.62K |
| 2025-11-10 | 33.88 | 34.05 | ↑$0.17 (0.51%) | 33.75 | 34.05 | 3.21K |
| 2025-11-07 | 32.76 | 33.36 | ↑$0.60 (1.83%) | 32.76 | 33.36 | 14.57K |
| 2025-11-06 | 33.38 | 33.30 | ↓$0.08 (-0.24%) | 33.24 | 33.50 | 14.50K |
| 2025-11-05 | 33.64 | 33.80 | ↑$0.16 (0.48%) | 33.64 | 33.94 | 5.15K |
| 2025-11-04 | 33.64 | 33.43 | ↓$0.21 (-0.63%) | 33.42 | 33.64 | 15.76K |
| 2025-11-03 | 33.97 | 34.12 | ↑$0.15 (0.44%) | 33.97 | 34.17 | 1.33K |
| 2025-10-31 | 34.12 | 34.10 | ↓$0.02 (-0.07%) | 34.10 | 34.12 | 594 |
| 2025-10-30 | 34.20 | 33.97 | ↓$0.23 (-0.68%) | 33.97 | 34.24 | 4.99K |
| 2025-10-29 | 34.54 | 34.42 | ↓$0.13 (-0.36%) | 34.42 | 34.58 | 1.20K |
Create an account or log in to view more rows.
$RSEE Let it go...
$RSEE jeez
$RSEE just bought a half position.
$RSEE Spike it!
$RSEE buy SHARES
$RSEE who here can't stand the CEO?
$RSEE great sale!!!! Buy buy buy
$RSEE Ride this train. You won't regret.
$RSEE This is just getting warmed up.
$RSEE pump up the volume