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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 23.95 | 24.20 | ↑$0.25 (1.06%) | 23.95 | 24.20 | 753 |
| 2023-03-10 | 24.19 | 23.81 | ↓$0.38 (-1.56%) | 23.75 | 24.19 | 6.60K |
| 2023-03-09 | 24.86 | 24.29 | ↓$0.57 (-2.29%) | 24.29 | 24.86 | 147.40K |
| 2023-03-08 | 24.69 | 24.75 | ↑$0.06 (0.23%) | 24.63 | 24.78 | 7.30K |
| 2023-03-07 | 24.82 | 24.69 | ↓$0.14 (-0.54%) | 24.68 | 24.92 | 4.40K |
| 2023-03-06 | 25.19 | 25.10 | ↓$0.09 (-0.35%) | 25.10 | 25.19 | 2.30K |
| 2023-03-03 | 24.82 | 25.22 | ↑$0.40 (1.61%) | 24.82 | 25.22 | 2.01K |
| 2023-03-02 | 24.85 | 25.04 | ↑$0.19 (0.78%) | 24.85 | 25.04 | 4.50K |
| 2023-03-01 | 24.91 | 24.92 | ↑$0.00 (0.02%) | 24.91 | 24.93 | 1.40K |
| 2023-02-28 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 25.02 | 0.99K |
| 2023-02-27 | 25.10 | 24.97 | ↓$0.13 (-0.53%) | 24.94 | 25.10 | 4.30K |
| 2023-02-24 | 24.81 | 24.92 | ↑$0.11 (0.42%) | 24.76 | 24.94 | 1.90K |
| 2023-02-23 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 24.92 | 25.14 | 3.90K |
| 2023-02-22 | 24.77 | 24.94 | ↑$0.17 (0.70%) | 24.77 | 25.09 | 5.60K |
| 2023-02-21 | 25.15 | 25.00 | ↓$0.15 (-0.58%) | 25.00 | 25.21 | 2.50K |
| 2023-02-17 | 25.40 | 25.52 | ↑$0.12 (0.48%) | 25.39 | 25.53 | 2.50K |
| 2023-02-16 | 25.81 | 25.67 | ↓$0.14 (-0.54%) | 25.67 | 25.94 | 6.70K |
| 2023-02-15 | 25.79 | 25.99 | ↑$0.20 (0.77%) | 25.79 | 25.99 | 8.80K |
| 2023-02-14 | 26.05 | 25.95 | ↓$0.10 (-0.40%) | 25.77 | 26.06 | 47.80K |
| 2023-02-13 | 25.78 | 25.89 | ↑$0.11 (0.41%) | 25.77 | 25.89 | 2.40K |
| 2023-02-10 | 25.44 | 25.64 | ↑$0.20 (0.79%) | 25.44 | 25.64 | 9.10K |
| 2023-02-09 | 25.92 | 25.57 | ↓$0.35 (-1.35%) | 25.57 | 25.92 | 31.40K |
| 2023-02-08 | 25.95 | 25.83 | ↓$0.12 (-0.47%) | 25.81 | 25.98 | 49.50K |
| 2023-02-07 | 25.70 | 26.19 | ↑$0.49 (1.91%) | 25.70 | 26.19 | 4.60K |
| 2023-02-06 | 25.75 | 25.75 | ↑$0.00 (0.01%) | 25.64 | 25.82 | 19.60K |
| 2023-02-03 | 26.17 | 25.96 | ↓$0.22 (-0.83%) | 25.89 | 26.18 | 9.60K |
| 2023-02-02 | 26.21 | 26.22 | ↑$0.01 (0.05%) | 26.13 | 26.28 | 10.20K |
| 2023-02-01 | 25.49 | 25.83 | ↑$0.34 (1.34%) | 25.36 | 25.83 | 11.20K |
| 2023-01-31 | 25.33 | 25.58 | ↑$0.25 (0.97%) | 25.33 | 25.58 | 1.10K |
| 2023-01-30 | 25.47 | 25.26 | ↓$0.21 (-0.82%) | 25.26 | 25.47 | 1.30K |
Create an account or log in to view more rows.
$ENAV Very bullish action