Collaborative Investment Series Trust - Mohr Sector Nav ETF (SNAV) Historical Stock Data
28.10 ↓0.41 (-1.44%)
As of May 2, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, SNAV is down -0.11% a day on average. There have been 16 days where Collaborative Investment Series Trust - Mohr Sector Nav ETF closed green and 14 days where SNAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.51 | 28.51 | ↑$0.00 (0.00%) | 28.51 | 28.51 | 243 |
| 2024-05-02 | 28.05 | 28.21 | ↑$0.16 (0.57%) | 28.03 | 28.27 | 3.59K |
| 2024-05-01 | 28.05 | 28.07 | ↑$0.02 (0.07%) | 28.03 | 28.07 | 3.95K |
| 2024-04-30 | 28.50 | 28.14 | ↓$0.36 (-1.25%) | 28.14 | 28.50 | 691 |
| 2024-04-29 | 28.45 | 28.56 | ↑$0.11 (0.39%) | 28.45 | 28.58 | 3.23K |
| 2024-04-26 | 28.44 | 28.43 | ↓$0.01 (-0.04%) | 28.43 | 28.50 | 1.17K |
| 2024-04-25 | 27.98 | 28.26 | ↑$0.28 (1.01%) | 27.98 | 28.26 | 2.45K |
| 2024-04-24 | 28.20 | 28.32 | ↑$0.12 (0.41%) | 28.20 | 28.32 | 3.06K |
| 2024-04-23 | 28.20 | 28.26 | ↑$0.06 (0.23%) | 28.20 | 28.29 | 5.50K |
| 2024-04-22 | 27.95 | 28.03 | ↑$0.08 (0.29%) | 27.95 | 28.03 | 1.11K |
| 2024-04-19 | 28.00 | 27.87 | ↓$0.13 (-0.47%) | 27.79 | 28.00 | 1.34K |
| 2024-04-18 | 28.18 | 27.95 | ↓$0.23 (-0.81%) | 27.91 | 28.18 | 10.61K |
| 2024-04-17 | 28.24 | 28.05 | ↓$0.19 (-0.66%) | 28.05 | 28.24 | 2.99K |
| 2024-04-16 | 28.14 | 28.18 | ↑$0.04 (0.16%) | 28.14 | 28.25 | 4.42K |
| 2024-04-15 | 28.79 | 28.30 | ↓$0.49 (-1.72%) | 28.24 | 28.79 | 3.61K |
| 2024-04-12 | 28.89 | 28.58 | ↓$0.31 (-1.06%) | 28.54 | 28.89 | 2.82K |
| 2024-04-11 | 29.06 | 29.02 | ↓$0.04 (-0.13%) | 29.02 | 29.06 | 592 |
| 2024-04-10 | 28.80 | 28.89 | ↑$0.09 (0.31%) | 28.78 | 28.89 | 3.37K |
| 2024-04-09 | 29.17 | 29.17 | ↑$0.00 (0.02%) | 29.06 | 29.17 | 2.20K |
| 2024-04-08 | 29.19 | 29.12 | ↓$0.07 (-0.25%) | 29.12 | 29.20 | 3.24K |
| 2024-04-05 | 28.97 | 29.17 | ↑$0.20 (0.68%) | 28.97 | 29.17 | 618 |
| 2024-04-04 | 29.38 | 28.91 | ↓$0.47 (-1.59%) | 28.87 | 29.38 | 9.62K |
| 2024-04-03 | 29.18 | 29.18 | ↓$0.00 (-0.01%) | 29.16 | 29.23 | 9.44K |
| 2024-04-02 | 29.03 | 29.12 | ↑$0.09 (0.31%) | 29.00 | 29.12 | 3.43K |
| 2024-04-01 | 29.32 | 29.32 | ↓$0.00 (0.00%) | 29.30 | 29.32 | 9.57K |
| 2024-03-28 | 29.33 | 29.41 | ↑$0.08 (0.27%) | 29.33 | 29.41 | 22.60K |
| 2024-03-27 | 29.14 | 29.30 | ↑$0.17 (0.58%) | 29.11 | 29.30 | 1.62K |
| 2024-03-26 | 29.16 | 29.03 | ↓$0.13 (-0.45%) | 29.03 | 29.16 | 4.14K |
| 2024-03-25 | 29.14 | 29.09 | ↓$0.05 (-0.18%) | 29.09 | 29.15 | 4.28K |
| 2024-03-22 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 420 |
Create an account or log in to view more rows.
$SNAV bounce it!!
$SNAV NOT SELLING.
$SNAV to the moon!
$SNAV Shorts are calling in all the favors
$SNAV is anyone really buying this shit
$SNAV bounce back baby
$SNAV R-E-L-A-X Green is coming
$SNAV here to raid
$SNAV has just been halted from trading.