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.

DateOpenCloseChangeLowHighVolume
2025-05-1631.0831.27↑$0.19 (0.61%)31.0831.272.04K
2025-05-0929.8329.76↓$0.07 (-0.25%)29.7629.88688
2025-05-0229.6429.73↑$0.09 (0.30%)29.6429.761.39K
2025-04-2528.5828.82↑$0.24 (0.83%)28.5828.821.04K
2025-04-1127.4527.92↑$0.47 (1.70%)27.3728.0165.23K
2025-04-0427.6927.11↓$0.58 (-2.09%)27.1127.745.25K
2025-03-2829.5129.56↑$0.05 (0.18%)29.5129.562.81K
2025-03-2129.8629.89↑$0.03 (0.10%)29.8629.891.75K
2025-03-1429.5729.77↑$0.19 (0.65%)29.5729.77581
2025-03-0730.3030.50↑$0.20 (0.67%)30.3030.5315.01K
2025-02-2830.8431.09↑$0.25 (0.83%)30.6931.090.93K
2025-02-2131.4331.05↓$0.38 (-1.21%)31.0531.432.67K
2025-02-1431.2731.24↓$0.04 (-0.11%)31.2431.271.77K
2025-02-0731.1931.03↓$0.16 (-0.51%)31.0331.191.78K
2025-01-3131.2231.09↓$0.13 (-0.43%)31.0931.33247
2025-01-2431.3331.30↓$0.03 (-0.08%)31.3031.33878
2025-01-1730.9030.86↓$0.04 (-0.13%)30.8630.984.64K
2025-01-1029.7029.77↑$0.07 (0.23%)29.7029.872.26K
2025-01-0330.3730.46↑$0.09 (0.31%)30.3730.48636
2024-12-2730.4730.49↑$0.02 (0.07%)30.4330.49616
2024-12-2030.0730.37↑$0.30 (0.99%)30.0730.37854
2024-12-1331.5231.47↓$0.05 (-0.14%)31.4631.552.65K
2024-12-0631.9531.96↑$0.01 (0.03%)31.9531.96858
2024-11-2932.1732.21↑$0.04 (0.13%)32.1732.211.61K
2024-11-2231.8331.90↑$0.07 (0.23%)31.7831.903.07K
2024-11-1531.1531.17↑$0.02 (0.06%)31.1331.209.62K
2024-11-0831.6931.84↑$0.15 (0.47%)31.6931.855.21K
2024-11-0130.6830.46↓$0.22 (-0.72%)30.4630.683.18K
2024-10-2531.1630.87↓$0.29 (-0.93%)30.8731.16779
2024-10-1831.3631.37↑$0.01 (0.02%)31.3331.372.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ENAV I hope I never have to work for anyone again after this

0 Like Report
davieshelvy

$ENAV hint hint this is when you buy a few

0 Like Report
iburnmoney

$ENAV all’s I know is buy and hold… no expectations

0 Like Report