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.

DateOpenCloseChangeLowHighVolume
2023-02-0822.1622.22↑$0.06 (0.27%)22.0922.22469
2023-02-0722.2322.20↓$0.04 (-0.17%)22.1922.231.23K
2023-02-0622.3522.35↑$0.00 (0.00%)22.3522.352
2023-02-0322.6022.66↑$0.05 (0.24%)22.5822.669.90K
2023-02-0223.2522.95↓$0.30 (-1.29%)22.9523.256.72K
2023-02-0122.7622.94↑$0.18 (0.77%)22.6622.963.80K
2023-01-3022.6122.61↑$0.00 (0.00%)22.6122.61203
2023-01-2722.6522.65↑$0.00 (0.00%)22.6522.6515
2023-01-2622.9522.69↓$0.26 (-1.14%)22.6322.956.78K
2023-01-2522.6822.73↑$0.05 (0.20%)22.6822.7324.95K
2023-01-2422.6922.69↑$0.00 (0.00%)22.6922.6917
2023-01-2322.5922.57↓$0.02 (-0.11%)22.5722.63405
2023-01-2022.7222.66↓$0.06 (-0.26%)22.6622.730.93K
2023-01-1922.8922.89↑$0.00 (0.00%)22.8922.896
2023-01-1822.7922.83↑$0.04 (0.15%)22.7922.83192
2023-01-1722.7022.72↑$0.02 (0.09%)22.7022.761.77K
2023-01-1322.8922.75↓$0.14 (-0.63%)22.7522.8930.57K
2023-01-1222.6222.85↑$0.22 (0.99%)22.6222.854.55K
2023-01-1122.6422.62↓$0.02 (-0.09%)22.6222.64856
2023-01-1022.7422.64↓$0.10 (-0.46%)22.6422.748.22K
2023-01-0922.7822.81↑$0.03 (0.13%)22.7822.811.01K
2023-01-0622.5622.66↑$0.10 (0.43%)22.5522.66739
2023-01-0522.4522.46↑$0.01 (0.04%)22.4522.512.21K
2023-01-0422.3822.38↓$0.00 (0.00%)22.3822.38350
2023-01-0322.3622.26↓$0.10 (-0.45%)22.2622.362.11K
2022-12-3022.1922.27↑$0.08 (0.38%)22.1822.3347.43K
2022-12-2822.2222.24↑$0.02 (0.09%)22.2222.291.66K
2022-12-2722.4922.37↓$0.12 (-0.55%)22.3722.495.30K
2022-12-2322.4922.46↓$0.03 (-0.13%)22.4622.493.20K
2022-12-2222.6822.68↑$0.00 (0.00%)22.6822.6847
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$FLTN There is nothing wrong with a decent pullback

0 Like Report
wsb_pro

$FLTN Bullish !!! Can’t wait for Monday!!

0 Like Report