Collaborative Investment Series Trust - Mohr Sector Nav ETF (SNAV) Historical Stock Data
35.09 ↑0.05 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAV is up 0.03% a day on average. There have been 20 days where Collaborative Investment Series Trust - Mohr Sector Nav ETF closed green and 10 days where SNAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.11 | 35.09 | ↓$0.02 (-0.06%) | 35.09 | 35.18 | 2.29K |
| 2025-12-04 | 35.03 | 35.04 | ↑$0.02 (0.04%) | 35.03 | 35.04 | 1.84K |
| 2025-12-03 | 35.00 | 35.01 | ↑$0.01 (0.03%) | 35.00 | 35.02 | 499 |
| 2025-12-02 | 34.91 | 34.84 | ↓$0.07 (-0.20%) | 34.84 | 34.94 | 4.20K |
| 2025-12-01 | 34.92 | 34.80 | ↓$0.12 (-0.34%) | 34.80 | 34.92 | 251 |
| 2025-11-28 | 34.88 | 35.01 | ↑$0.13 (0.36%) | 34.88 | 35.01 | 138 |
| 2025-11-26 | 34.74 | 34.87 | ↑$0.13 (0.38%) | 34.74 | 34.87 | 1.60K |
| 2025-11-25 | 34.50 | 34.64 | ↑$0.14 (0.41%) | 34.50 | 34.64 | 556 |
| 2025-11-24 | 34.20 | 34.25 | ↑$0.05 (0.14%) | 34.20 | 34.25 | 0.93K |
| 2025-11-21 | 33.73 | 33.84 | ↑$0.11 (0.33%) | 33.73 | 33.88 | 0.96K |
| 2025-11-20 | 33.40 | 33.40 | ↑$0.00 (0.00%) | 33.40 | 33.40 | 186 |
| 2025-11-19 | 33.88 | 33.90 | ↑$0.02 (0.06%) | 33.88 | 33.90 | 387 |
| 2025-11-18 | 33.98 | 33.90 | ↓$0.08 (-0.23%) | 33.90 | 33.98 | 1.09K |
| 2025-11-17 | 34.05 | 34.05 | ↑$0.00 (0.00%) | 34.05 | 34.05 | 95 |
| 2025-11-14 | 34.38 | 34.38 | ↑$0.00 (0.00%) | 34.38 | 34.38 | 208 |
| 2025-11-13 | 34.39 | 34.39 | ↑$0.00 (0.00%) | 34.39 | 34.39 | 373 |
| 2025-11-12 | 34.94 | 34.94 | ↑$0.00 (0.01%) | 34.94 | 34.94 | 592 |
| 2025-11-11 | 34.79 | 34.91 | ↑$0.13 (0.37%) | 34.79 | 34.91 | 405 |
| 2025-11-10 | 34.68 | 34.81 | ↑$0.13 (0.37%) | 34.62 | 34.81 | 2.69K |
| 2025-11-07 | 34.00 | 34.34 | ↑$0.34 (1.01%) | 33.99 | 34.34 | 2.27K |
| 2025-11-06 | 34.21 | 34.25 | ↑$0.04 (0.13%) | 34.21 | 34.31 | 889 |
| 2025-11-05 | 34.81 | 34.71 | ↓$0.10 (-0.29%) | 34.71 | 34.84 | 2.30K |
| 2025-11-04 | 34.75 | 34.54 | ↓$0.21 (-0.61%) | 34.54 | 34.75 | 472 |
| 2025-11-03 | 34.98 | 35.02 | ↑$0.05 (0.13%) | 34.94 | 35.02 | 1.43K |
| 2025-10-31 | 34.93 | 34.98 | ↑$0.05 (0.15%) | 34.93 | 34.98 | 362 |
| 2025-10-30 | 35.03 | 34.78 | ↓$0.25 (-0.71%) | 34.78 | 35.03 | 3.06K |
| 2025-10-29 | 35.25 | 35.12 | ↓$0.13 (-0.37%) | 34.99 | 35.25 | 2.59K |
| 2025-10-28 | 35.34 | 35.28 | ↓$0.06 (-0.18%) | 35.28 | 35.34 | 12.89K |
| 2025-10-27 | 35.15 | 35.25 | ↑$0.10 (0.28%) | 35.14 | 35.25 | 3.59K |
| 2025-10-24 | 35.00 | 34.91 | ↓$0.09 (-0.27%) | 34.91 | 35.00 | 24.54K |
Create an account or log in to view more rows.
$SNAV i come here all weekend... every weekend. refresh refresh refresh. smh
$SNAV almost go time
$SNAV whelp. you win this round. goodluck
$SNAV Fuk the 1% even though i feel like the 1%
$SNAV yeah we're going green today
$SNAV This is just getting warmed up.
$SNAV it can go lower
$SNAV time to make a big run Monday morning. Let's get it! ????????????????????????????
$SNAV here to raid
$SNAV bounce it!!