Collaborative Investment Series Trust - Mohr Sector Navigator ETF (ENAV) Historical Stock Data
4.61 ↑0.00 (0.00%)
As of March 13, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, ENAV is down -0.07% a day on average. There have been 17 days where Collaborative Investment Series Trust - Mohr Sector Navigator ETF closed green and 13 days where ENAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4.60 | 4.61 | ↑$0.01 (0.26%) | 4.58 | 4.63 | 494.30K |
| 2025-12-05 | 35.11 | 35.09 | ↓$0.02 (-0.06%) | 35.09 | 35.18 | 2.30K |
| 2025-11-28 | 4.59 | 4.58 | ↓$0.01 (-0.31%) | 4.53 | 4.60 | 237.50K |
| 2025-11-26 | 4.59 | 4.55 | ↓$0.04 (-0.78%) | 4.52 | 4.59 | 446.56K |
| 2025-11-21 | 4.59 | 4.57 | ↓$0.02 (-0.35%) | 4.56 | 4.61 | 536.16K |
| 2025-11-20 | 4.55 | 4.59 | ↑$0.04 (0.97%) | 4.53 | 4.61 | 1.21M |
| 2025-11-14 | 4.59 | 4.50 | ↓$0.09 (-2.00%) | 4.46 | 4.61 | 0.90M |
| 2025-11-10 | 4.44 | 4.44 | ↓$0.00 (-0.05%) | 4.40 | 4.47 | 391.30K |
| 2025-11-07 | 34.00 | 34.34 | ↑$0.34 (1.01%) | 33.99 | 34.34 | 2.27K |
| 2025-11-06 | 4.58 | 4.45 | ↓$0.13 (-2.75%) | 4.44 | 4.58 | 579.02K |
| 2025-11-05 | 4.58 | 4.57 | ↓$0.01 (-0.22%) | 4.55 | 4.62 | 883.59K |
| 2025-11-03 | 4.54 | 4.57 | ↑$0.04 (0.84%) | 4.51 | 4.59 | 0.94M |
| 2025-10-31 | 34.93 | 34.98 | ↑$0.05 (0.15%) | 34.93 | 34.98 | 427 |
| 2025-10-27 | 4.60 | 4.60 | ↑$0.00 (0.09%) | 4.58 | 4.62 | 588.63K |
| 2025-10-24 | 4.55 | 4.57 | ↑$0.02 (0.40%) | 4.48 | 4.59 | 499.47K |
| 2025-10-20 | 4.42 | 4.46 | ↑$0.04 (0.86%) | 4.40 | 4.49 | 1.02M |
| 2025-10-17 | 33.62 | 34.23 | ↑$0.61 (1.81%) | 33.62 | 34.26 | 8.06K |
| 2025-10-10 | 34.72 | 33.70 | ↓$1.02 (-2.93%) | 33.70 | 34.72 | 224 |
| 2025-09-26 | 34.25 | 34.43 | ↑$0.18 (0.53%) | 34.25 | 34.43 | 488 |
| 2025-09-19 | 34.47 | 34.59 | ↑$0.12 (0.34%) | 34.47 | 34.59 | 1.03K |
| 2025-09-12 | 34.21 | 34.15 | ↓$0.06 (-0.18%) | 34.15 | 34.23 | 1.71K |
| 2025-09-05 | 33.60 | 33.64 | ↑$0.04 (0.12%) | 33.55 | 33.64 | 2.94K |
| 2025-08-29 | 33.51 | 33.52 | ↑$0.01 (0.04%) | 33.51 | 33.52 | 799 |
| 2025-08-22 | 33.53 | 33.56 | ↑$0.03 (0.08%) | 33.53 | 33.62 | 2.60K |
| 2025-08-15 | 33.58 | 33.54 | ↓$0.04 (-0.13%) | 33.54 | 33.58 | 700 |
| 2025-08-08 | 33.18 | 33.16 | ↓$0.02 (-0.07%) | 33.16 | 33.20 | 13.49K |
| 2025-08-01 | 32.39 | 32.39 | ↑$0.00 (0.00%) | 32.39 | 32.39 | 349 |
| 2025-07-25 | 33.12 | 33.20 | ↑$0.08 (0.23%) | 33.12 | 33.20 | 2.06K |
| 2025-07-18 | 32.75 | 32.75 | ↑$0.00 (0.01%) | 32.74 | 32.75 | 1.94K |
| 2025-07-11 | 32.52 | 32.48 | ↓$0.04 (-0.11%) | 32.48 | 32.53 | 503 |
Create an account or log in to view more rows.
$ENAV Of course
$ENAV the price is wrong
$ENAV the catalyst we need !
$ENAV added!
$ENAV When in doubt
zoom out. ??
$ENAV they don’t want us to shine… But we gon shine…
$ENAV hold
$ENAV Silly Bears tricks are for kids
$ENAV Come on.. Let it fall.. buy later bulls
$ENAV Same thing
different day