Collaborative Investment Series Trust - Mohr Sector Navigator ETF (ENAV) Historical Stock Data
31.27 ↑0.00 (0.00%)
As of March 13, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, ENAV is up 0.06% a day on average. There have been 19 days where Collaborative Investment Series Trust - Mohr Sector Navigator ETF closed green and 11 days where ENAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 31.08 | 31.27 | ↑$0.19 (0.61%) | 31.08 | 31.27 | 2.04K |
| 2025-05-09 | 29.83 | 29.76 | ↓$0.07 (-0.25%) | 29.76 | 29.88 | 688 |
| 2025-05-02 | 29.64 | 29.73 | ↑$0.09 (0.30%) | 29.64 | 29.76 | 1.39K |
| 2025-04-25 | 28.58 | 28.82 | ↑$0.24 (0.83%) | 28.58 | 28.82 | 1.04K |
| 2025-04-11 | 27.45 | 27.92 | ↑$0.47 (1.70%) | 27.37 | 28.01 | 65.23K |
| 2025-04-04 | 27.69 | 27.11 | ↓$0.58 (-2.09%) | 27.11 | 27.74 | 5.25K |
| 2025-03-28 | 29.51 | 29.56 | ↑$0.05 (0.18%) | 29.51 | 29.56 | 2.81K |
| 2025-03-21 | 29.86 | 29.89 | ↑$0.03 (0.10%) | 29.86 | 29.89 | 1.75K |
| 2025-03-14 | 29.57 | 29.77 | ↑$0.19 (0.65%) | 29.57 | 29.77 | 581 |
| 2025-03-07 | 30.30 | 30.50 | ↑$0.20 (0.67%) | 30.30 | 30.53 | 15.01K |
| 2025-02-28 | 30.84 | 31.09 | ↑$0.25 (0.83%) | 30.69 | 31.09 | 0.93K |
| 2025-02-21 | 31.43 | 31.05 | ↓$0.38 (-1.21%) | 31.05 | 31.43 | 2.67K |
| 2025-02-14 | 31.27 | 31.24 | ↓$0.04 (-0.11%) | 31.24 | 31.27 | 1.77K |
| 2025-02-07 | 31.19 | 31.03 | ↓$0.16 (-0.51%) | 31.03 | 31.19 | 1.78K |
| 2025-01-31 | 31.22 | 31.09 | ↓$0.13 (-0.43%) | 31.09 | 31.33 | 247 |
| 2025-01-24 | 31.33 | 31.30 | ↓$0.03 (-0.08%) | 31.30 | 31.33 | 878 |
| 2025-01-17 | 30.90 | 30.86 | ↓$0.04 (-0.13%) | 30.86 | 30.98 | 4.64K |
| 2025-01-10 | 29.70 | 29.77 | ↑$0.07 (0.23%) | 29.70 | 29.87 | 2.26K |
| 2025-01-03 | 30.37 | 30.46 | ↑$0.09 (0.31%) | 30.37 | 30.48 | 636 |
| 2024-12-27 | 30.47 | 30.49 | ↑$0.02 (0.07%) | 30.43 | 30.49 | 616 |
| 2024-12-20 | 30.07 | 30.37 | ↑$0.30 (0.99%) | 30.07 | 30.37 | 854 |
| 2024-12-13 | 31.52 | 31.47 | ↓$0.05 (-0.14%) | 31.46 | 31.55 | 2.65K |
| 2024-12-06 | 31.95 | 31.96 | ↑$0.01 (0.03%) | 31.95 | 31.96 | 858 |
| 2024-11-29 | 32.17 | 32.21 | ↑$0.04 (0.13%) | 32.17 | 32.21 | 1.61K |
| 2024-11-22 | 31.83 | 31.90 | ↑$0.07 (0.23%) | 31.78 | 31.90 | 3.07K |
| 2024-11-15 | 31.15 | 31.17 | ↑$0.02 (0.06%) | 31.13 | 31.20 | 9.62K |
| 2024-11-08 | 31.69 | 31.84 | ↑$0.15 (0.47%) | 31.69 | 31.85 | 5.21K |
| 2024-11-01 | 30.68 | 30.46 | ↓$0.22 (-0.72%) | 30.46 | 30.68 | 3.18K |
| 2024-10-25 | 31.16 | 30.87 | ↓$0.29 (-0.93%) | 30.87 | 31.16 | 779 |
| 2024-10-18 | 31.36 | 31.37 | ↑$0.01 (0.02%) | 31.33 | 31.37 | 2.68K |
Create an account or log in to view more rows.
$ENAV Silly Bears tricks are for kids
$ENAV Come on.. Let it fall.. buy later bulls
$ENAV Same thing
different day
$ENAV bag holders for life club
$ENAV I hope I never have to work for anyone again after this
$ENAV hint hint this is when you buy a few
$ENAV all’s I know is buy and hold… no expectations
$ENAV don’t be boring today beast
$ENAV beauty. Bag secured
$ENAV let’s go!! Squeeze time