Collaborative Investment Series Trust - Mohr Sector Navigator ETF (ENAV) Historical Stock Data
27.87 ↑0.00 (0.00%)
As of March 13, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, ENAV is down -0.01% a day on average. There have been 15 days where Collaborative Investment Series Trust - Mohr Sector Navigator ETF closed green and 15 days where ENAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 28.00 | 27.87 | ↓$0.13 (-0.47%) | 27.79 | 28.00 | 1.34K |
| 2024-04-12 | 28.89 | 28.58 | ↓$0.31 (-1.06%) | 28.52 | 28.89 | 2.82K |
| 2024-04-05 | 28.97 | 29.17 | ↑$0.20 (0.68%) | 28.97 | 29.17 | 746 |
| 2024-03-22 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 420 |
| 2024-03-15 | 28.54 | 28.55 | ↑$0.01 (0.03%) | 28.54 | 28.61 | 1.54K |
| 2024-03-08 | 28.76 | 28.64 | ↓$0.12 (-0.42%) | 28.64 | 28.76 | 243 |
| 2024-03-01 | 28.54 | 28.65 | ↑$0.11 (0.39%) | 28.54 | 28.66 | 6.42K |
| 2024-02-23 | 28.43 | 28.39 | ↓$0.04 (-0.15%) | 28.35 | 28.43 | 34.14K |
| 2024-02-16 | 27.99 | 28.00 | ↑$0.01 (0.02%) | 27.97 | 28.07 | 2.18K |
| 2024-02-09 | 27.91 | 27.96 | ↑$0.05 (0.20%) | 27.91 | 27.96 | 1.53K |
| 2024-02-02 | 27.58 | 27.80 | ↑$0.22 (0.80%) | 27.58 | 27.81 | 6.50K |
| 2024-01-19 | 26.92 | 27.12 | ↑$0.20 (0.76%) | 26.89 | 27.16 | 2.33K |
| 2024-01-12 | 27.13 | 27.04 | ↓$0.09 (-0.34%) | 26.99 | 27.15 | 5.51K |
| 2024-01-05 | 27.17 | 27.11 | ↓$0.06 (-0.20%) | 27.08 | 27.17 | 2.34K |
| 2023-12-22 | 27.57 | 27.48 | ↓$0.09 (-0.31%) | 27.41 | 27.57 | 12.08K |
| 2023-12-15 | 28.36 | 28.21 | ↓$0.15 (-0.55%) | 28.14 | 28.36 | 2.05K |
| 2023-12-08 | 27.25 | 27.33 | ↑$0.08 (0.29%) | 27.25 | 27.37 | 34.09K |
| 2023-12-01 | 27.02 | 27.30 | ↑$0.28 (1.04%) | 27.02 | 27.30 | 7.09K |
| 2023-11-24 | 26.93 | 26.95 | ↑$0.02 (0.06%) | 26.92 | 26.95 | 1.07K |
| 2023-11-17 | 26.66 | 26.70 | ↑$0.04 (0.14%) | 26.66 | 26.73 | 2.08K |
| 2023-11-10 | 25.79 | 26.11 | ↑$0.32 (1.22%) | 25.79 | 26.11 | 3.51K |
| 2023-11-03 | 25.72 | 25.77 | ↑$0.06 (0.23%) | 25.70 | 25.86 | 9.79K |
| 2023-10-27 | 24.65 | 24.56 | ↓$0.09 (-0.37%) | 24.52 | 24.65 | 11.91K |
| 2023-10-20 | 25.23 | 25.17 | ↓$0.06 (-0.25%) | 25.17 | 25.33 | 2.92K |
| 2023-10-13 | 25.98 | 25.72 | ↓$0.25 (-0.98%) | 25.63 | 25.98 | 26.22K |
| 2023-10-06 | 25.63 | 25.74 | ↑$0.10 (0.39%) | 25.63 | 25.77 | 10.93K |
| 2023-09-29 | 25.90 | 25.83 | ↓$0.07 (-0.27%) | 25.79 | 25.91 | 9.54K |
| 2023-09-15 | 27.10 | 26.92 | ↓$0.18 (-0.68%) | 26.92 | 27.12 | 5.45K |
| 2023-09-08 | 27.01 | 26.94 | ↓$0.07 (-0.25%) | 26.90 | 27.01 | 1.69K |
| 2023-09-01 | 27.41 | 27.30 | ↓$0.11 (-0.39%) | 27.23 | 27.41 | 3.37K |
Create an account or log in to view more rows.
$ENAV don’t be boring today beast
$ENAV Buying more on Monday lets go
$ENAV Another boring day I believe
$ENAV we going up from here
$ENAV we all speculate but nobody knows what going to happen.
$ENAV every dip gets bought up.
$ENAV fuck all u greedy bulls
$ENAV Take it Bears !
$ENAV it begins tomorrow
$ENAV I can wait.