Collaborative Investment Series Trust - Rareview Inflation/Deflation ETF (FLTN) Historical Stock Data
22.22 ↑0.03 (0.11%)
As of Market Close on February 8th, 2023.
Historical Data
In the past 30 trading days, FLTN is down -0.05% a day on average. There have been 18 days where Collaborative Investment Series Trust - Rareview Inflation/Deflation ETF closed green and 12 days where FLTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 22.16 | 22.22 | ↑$0.06 (0.27%) | 22.09 | 22.22 | 469 |
| 2023-02-07 | 22.23 | 22.20 | ↓$0.04 (-0.17%) | 22.19 | 22.23 | 1.23K |
| 2023-02-06 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 2 |
| 2023-02-03 | 22.60 | 22.66 | ↑$0.05 (0.24%) | 22.58 | 22.66 | 9.90K |
| 2023-02-02 | 23.25 | 22.95 | ↓$0.30 (-1.29%) | 22.95 | 23.25 | 6.72K |
| 2023-02-01 | 22.76 | 22.94 | ↑$0.18 (0.77%) | 22.66 | 22.96 | 3.80K |
| 2023-01-30 | 22.61 | 22.61 | ↑$0.00 (0.00%) | 22.61 | 22.61 | 203 |
| 2023-01-27 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 15 |
| 2023-01-26 | 22.95 | 22.69 | ↓$0.26 (-1.14%) | 22.63 | 22.95 | 6.78K |
| 2023-01-25 | 22.68 | 22.73 | ↑$0.05 (0.20%) | 22.68 | 22.73 | 24.95K |
| 2023-01-24 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.69 | 17 |
| 2023-01-23 | 22.59 | 22.57 | ↓$0.02 (-0.11%) | 22.57 | 22.63 | 405 |
| 2023-01-20 | 22.72 | 22.66 | ↓$0.06 (-0.26%) | 22.66 | 22.73 | 0.93K |
| 2023-01-19 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 6 |
| 2023-01-18 | 22.79 | 22.83 | ↑$0.04 (0.15%) | 22.79 | 22.83 | 192 |
| 2023-01-17 | 22.70 | 22.72 | ↑$0.02 (0.09%) | 22.70 | 22.76 | 1.77K |
| 2023-01-13 | 22.89 | 22.75 | ↓$0.14 (-0.63%) | 22.75 | 22.89 | 30.57K |
| 2023-01-12 | 22.62 | 22.85 | ↑$0.22 (0.99%) | 22.62 | 22.85 | 4.55K |
| 2023-01-11 | 22.64 | 22.62 | ↓$0.02 (-0.09%) | 22.62 | 22.64 | 856 |
| 2023-01-10 | 22.74 | 22.64 | ↓$0.10 (-0.46%) | 22.64 | 22.74 | 8.22K |
| 2023-01-09 | 22.78 | 22.81 | ↑$0.03 (0.13%) | 22.78 | 22.81 | 1.01K |
| 2023-01-06 | 22.56 | 22.66 | ↑$0.10 (0.43%) | 22.55 | 22.66 | 739 |
| 2023-01-05 | 22.45 | 22.46 | ↑$0.01 (0.04%) | 22.45 | 22.51 | 2.21K |
| 2023-01-04 | 22.38 | 22.38 | ↓$0.00 (0.00%) | 22.38 | 22.38 | 350 |
| 2023-01-03 | 22.36 | 22.26 | ↓$0.10 (-0.45%) | 22.26 | 22.36 | 2.11K |
| 2022-12-30 | 22.19 | 22.27 | ↑$0.08 (0.38%) | 22.18 | 22.33 | 47.43K |
| 2022-12-28 | 22.22 | 22.24 | ↑$0.02 (0.09%) | 22.22 | 22.29 | 1.66K |
| 2022-12-27 | 22.49 | 22.37 | ↓$0.12 (-0.55%) | 22.37 | 22.49 | 5.30K |
| 2022-12-23 | 22.49 | 22.46 | ↓$0.03 (-0.13%) | 22.46 | 22.49 | 3.20K |
| 2022-12-22 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 47 |
Create an account or log in to view more rows.
$FLTN There is nothing wrong with a decent pullback
$FLTN Bullish !!! Can’t wait for Monday!!
$FLTN Somethings happening Monday.
$FLTN nice day!
$FLTN don’t be boring today beast
$FLTN lmfao
lfg babies
$FLTN buying time
added
$FLTN hold
$FLTN time to run
$FLTN just added more