Collaborative Investment Series Trust - Mohr Sector Navigator ETF (ENAV) Historical Stock Data

23.80 ↓0.40 (-1.66%)
As of March 13, 2023, 3:38pm EST.

Historical Data

In the past 30 trading days, ENAV is up 0.04% a day on average. There have been 18 days where Collaborative Investment Series Trust - Mohr Sector Navigator ETF closed green and 12 days where ENAV closed red.

DateOpenCloseChangeLowHighVolume
2023-03-2423.9524.20↑$0.25 (1.06%)23.9524.20753
2023-03-1024.1923.81↓$0.38 (-1.56%)23.7524.196.60K
2023-03-0924.8624.29↓$0.57 (-2.29%)24.2924.86147.40K
2023-03-0824.6924.75↑$0.06 (0.23%)24.6324.787.30K
2023-03-0724.8224.69↓$0.14 (-0.54%)24.6824.924.40K
2023-03-0625.1925.10↓$0.09 (-0.35%)25.1025.192.30K
2023-03-0324.8225.22↑$0.40 (1.61%)24.8225.222.01K
2023-03-0224.8525.04↑$0.19 (0.78%)24.8525.044.50K
2023-03-0124.9124.92↑$0.00 (0.02%)24.9124.931.40K
2023-02-2824.9624.96↑$0.00 (0.00%)24.9625.020.99K
2023-02-2725.1024.97↓$0.13 (-0.53%)24.9425.104.30K
2023-02-2424.8124.92↑$0.11 (0.42%)24.7624.941.90K
2023-02-2325.1325.13↑$0.00 (0.00%)24.9225.143.90K
2023-02-2224.7724.94↑$0.17 (0.70%)24.7725.095.60K
2023-02-2125.1525.00↓$0.15 (-0.58%)25.0025.212.50K
2023-02-1725.4025.52↑$0.12 (0.48%)25.3925.532.50K
2023-02-1625.8125.67↓$0.14 (-0.54%)25.6725.946.70K
2023-02-1525.7925.99↑$0.20 (0.77%)25.7925.998.80K
2023-02-1426.0525.95↓$0.10 (-0.40%)25.7726.0647.80K
2023-02-1325.7825.89↑$0.11 (0.41%)25.7725.892.40K
2023-02-1025.4425.64↑$0.20 (0.79%)25.4425.649.10K
2023-02-0925.9225.57↓$0.35 (-1.35%)25.5725.9231.40K
2023-02-0825.9525.83↓$0.12 (-0.47%)25.8125.9849.50K
2023-02-0725.7026.19↑$0.49 (1.91%)25.7026.194.60K
2023-02-0625.7525.75↑$0.00 (0.01%)25.6425.8219.60K
2023-02-0326.1725.96↓$0.22 (-0.83%)25.8926.189.60K
2023-02-0226.2126.22↑$0.01 (0.05%)26.1326.2810.20K
2023-02-0125.4925.83↑$0.34 (1.34%)25.3625.8311.20K
2023-01-3125.3325.58↑$0.25 (0.97%)25.3325.581.10K
2023-01-3025.4725.26↓$0.21 (-0.82%)25.2625.471.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.