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

30.29 ↑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 18 days where Collaborative Investment Series Trust - Mohr Sector Navigator ETF closed green and 12 days where ENAV closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1230.4630.29↓$0.17 (-0.56%)30.2930.475.46K
2024-07-0529.9030.09↑$0.19 (0.64%)29.9030.1128.91K
2024-06-2829.9429.67↓$0.27 (-0.90%)29.6729.941.34K
2024-06-2129.6129.69↑$0.08 (0.27%)29.6129.705.95K
2024-06-1429.4529.45↑$0.00 (0.00%)29.4529.45204
2024-06-0729.2729.21↓$0.06 (-0.19%)29.2129.275.71K
2024-05-3128.6829.05↑$0.37 (1.28%)28.6829.051.04K
2024-05-2429.1829.22↑$0.05 (0.16%)29.1829.272.52K
2024-05-1729.3429.37↑$0.03 (0.12%)29.3329.371.19K
2024-05-1029.0629.12↑$0.06 (0.21%)29.0629.121.58K
2024-05-0328.5128.51↑$0.00 (0.00%)28.5128.51243
2024-04-2628.4428.43↓$0.01 (-0.04%)28.4328.501.17K
2024-04-1928.0027.87↓$0.13 (-0.47%)27.7928.001.34K
2024-04-1228.8928.58↓$0.31 (-1.06%)28.5228.892.82K
2024-04-0528.9729.17↑$0.20 (0.68%)28.9729.17746
2024-03-2229.1829.18↑$0.00 (0.00%)29.1829.18420
2024-03-1528.5428.55↑$0.01 (0.03%)28.5428.611.54K
2024-03-0828.7628.64↓$0.12 (-0.42%)28.6428.76243
2024-03-0128.5428.65↑$0.11 (0.39%)28.5428.666.42K
2024-02-2328.4328.39↓$0.04 (-0.15%)28.3528.4334.14K
2024-02-1627.9928.00↑$0.01 (0.02%)27.9728.072.18K
2024-02-0927.9127.96↑$0.05 (0.20%)27.9127.961.53K
2024-02-0227.5827.80↑$0.22 (0.80%)27.5827.816.50K
2024-01-1926.9227.12↑$0.20 (0.76%)26.8927.162.33K
2024-01-1227.1327.04↓$0.09 (-0.34%)26.9927.155.51K
2024-01-0527.1727.11↓$0.06 (-0.20%)27.0827.172.34K
2023-12-2227.5727.48↓$0.09 (-0.31%)27.4127.5712.08K
2023-12-1528.3628.21↓$0.15 (-0.55%)28.1428.362.05K
2023-12-0827.2527.33↑$0.08 (0.29%)27.2527.3734.09K
2023-12-0127.0227.30↑$0.28 (1.04%)27.0227.307.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$ENAV Buying more on Monday lets go

0 Like Report
beardedstocks

$ENAV we all speculate but nobody knows what going to happen.

0 Like Report
micmic

$ENAV Take it Bears !

0 Like Report