Collaborative Investment Series Trust - Goose Hollow Tactical Allocation ETF (GHTA) Historical Stock Data
26.77 ↑0.03 (0.11%)
As of April 4, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, GHTA is down -0.02% a day on average. There have been 19 days where Collaborative Investment Series Trust - Goose Hollow Tactical Allocation ETF closed green and 11 days where GHTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.78 | 26.77 | ↓$0.01 (-0.04%) | 26.75 | 26.81 | 3.08K |
| 2024-04-17 | 26.78 | 26.74 | ↓$0.04 (-0.15%) | 26.74 | 26.78 | 5.01K |
| 2024-04-16 | 26.79 | 26.72 | ↓$0.07 (-0.26%) | 26.71 | 26.79 | 5.05K |
| 2024-04-15 | 26.94 | 26.90 | ↓$0.04 (-0.15%) | 26.90 | 26.94 | 1.32K |
| 2024-04-12 | 27.26 | 27.08 | ↓$0.18 (-0.66%) | 27.08 | 27.26 | 1.22K |
| 2024-04-11 | 27.34 | 27.29 | ↓$0.05 (-0.18%) | 27.21 | 27.34 | 1.07K |
| 2024-04-10 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.23 | 27.23 | 112 |
| 2024-04-09 | 27.59 | 27.59 | ↑$0.00 (0.00%) | 27.59 | 27.59 | 183 |
| 2024-04-08 | 27.37 | 27.39 | ↑$0.02 (0.06%) | 27.35 | 27.39 | 5.98K |
| 2024-04-05 | 27.25 | 27.26 | ↑$0.01 (0.05%) | 27.25 | 27.26 | 349 |
| 2024-04-04 | 27.39 | 27.28 | ↓$0.11 (-0.40%) | 27.28 | 27.41 | 1.06K |
| 2024-04-03 | 27.18 | 27.28 | ↑$0.10 (0.37%) | 27.18 | 27.28 | 9.13K |
| 2024-04-02 | 27.28 | 27.30 | ↑$0.02 (0.08%) | 27.28 | 27.34 | 1.17K |
| 2024-04-01 | 27.31 | 27.28 | ↓$0.03 (-0.10%) | 27.26 | 27.31 | 2.42K |
| 2024-03-28 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 47 |
| 2024-03-27 | 27.24 | 27.34 | ↑$0.10 (0.36%) | 27.24 | 27.34 | 426 |
| 2024-03-26 | 27.27 | 27.30 | ↑$0.03 (0.10%) | 27.19 | 27.30 | 1.59K |
| 2024-03-25 | 27.42 | 27.39 | ↓$0.03 (-0.11%) | 27.36 | 27.42 | 0.96K |
| 2024-03-22 | 27.43 | 27.39 | ↓$0.04 (-0.15%) | 27.39 | 27.43 | 11.01K |
| 2024-03-21 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.50 | 27.50 | 263 |
| 2024-03-20 | 27.46 | 27.46 | ↑$0.00 (0.00%) | 27.46 | 27.46 | 352 |
| 2024-03-19 | 27.24 | 27.33 | ↑$0.09 (0.35%) | 27.24 | 27.34 | 3.49K |
| 2024-03-18 | 27.31 | 27.32 | ↑$0.01 (0.05%) | 27.31 | 27.32 | 862 |
| 2024-03-15 | 27.43 | 27.43 | ↑$0.00 (0.01%) | 27.43 | 27.49 | 464 |
| 2024-03-14 | 27.60 | 27.50 | ↓$0.10 (-0.35%) | 27.50 | 27.60 | 468 |
| 2024-03-13 | 27.75 | 27.77 | ↑$0.02 (0.07%) | 27.75 | 27.78 | 0.91K |
| 2024-03-12 | 27.67 | 27.70 | ↑$0.03 (0.13%) | 27.67 | 27.70 | 1.11K |
| 2024-03-11 | 27.68 | 27.76 | ↑$0.08 (0.29%) | 27.68 | 27.76 | 425 |
| 2024-03-08 | 27.56 | 27.57 | ↑$0.01 (0.05%) | 27.48 | 27.57 | 1.99K |
| 2024-03-07 | 27.54 | 27.56 | ↑$0.02 (0.08%) | 27.46 | 27.58 | 3.88K |
Create an account or log in to view more rows.
$GHTA I’ll be buying more if this dips!
$GHTA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GHTA Tendie tickets on discount today!!!
$GHTA yeeeeeee haw
$GHTA let’s go baby!
$GHTA eyeing for a scalp
$GHTA what time we going green?
$GHTA Let’s goooo
$GHTA nice
$GHTA why is there no volume? Is that suspicious?