Collaborative Investment Series Trust - Rareview Systematic Equity ETF (RSEE) Historical Stock Data
27.41 ↑0.02 (0.07%)
As of April 19, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, RSEE is up 0.10% a day on average. There have been 19 days where Collaborative Investment Series Trust - Rareview Systematic Equity ETF closed green and 11 days where RSEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.38 | 27.41 | ↑$0.03 (0.10%) | 27.30 | 27.41 | 3.92K |
| 2024-04-23 | 27.25 | 27.39 | ↑$0.14 (0.50%) | 27.25 | 27.45 | 1.35K |
| 2024-04-22 | 26.87 | 27.00 | ↑$0.13 (0.48%) | 26.87 | 27.01 | 4.58K |
| 2024-04-19 | 26.85 | 26.79 | ↓$0.07 (-0.24%) | 26.73 | 26.85 | 11.90K |
| 2024-04-18 | 26.85 | 26.84 | ↓$0.00 (-0.02%) | 26.80 | 26.87 | 8.71K |
| 2024-04-17 | 26.93 | 26.87 | ↓$0.06 (-0.22%) | 26.79 | 26.93 | 37.30K |
| 2024-04-16 | 26.86 | 26.92 | ↑$0.06 (0.22%) | 26.86 | 26.95 | 10.49K |
| 2024-04-15 | 27.17 | 27.04 | ↓$0.13 (-0.48%) | 27.02 | 27.17 | 3.33K |
| 2024-04-12 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 414 |
| 2024-04-11 | 27.52 | 27.55 | ↑$0.03 (0.11%) | 27.52 | 27.56 | 3.06K |
| 2024-04-10 | 27.38 | 27.45 | ↑$0.07 (0.27%) | 27.38 | 27.45 | 2.71K |
| 2024-04-09 | 27.77 | 27.76 | ↓$0.01 (-0.03%) | 27.76 | 27.77 | 330 |
| 2024-04-08 | 27.70 | 27.70 | ↑$0.00 (0.02%) | 27.70 | 27.73 | 3.10K |
| 2024-04-05 | 27.54 | 27.60 | ↑$0.06 (0.23%) | 27.54 | 27.66 | 805 |
| 2024-04-04 | 27.82 | 27.54 | ↓$0.28 (-1.02%) | 27.54 | 27.84 | 5.57K |
| 2024-04-03 | 27.54 | 27.67 | ↑$0.13 (0.45%) | 27.54 | 27.70 | 4.12K |
| 2024-04-02 | 27.53 | 27.58 | ↑$0.04 (0.15%) | 27.53 | 27.58 | 4.84K |
| 2024-04-01 | 27.72 | 27.70 | ↓$0.02 (-0.07%) | 27.69 | 27.75 | 7.21K |
| 2024-03-28 | 27.81 | 27.81 | ↑$0.00 (0.00%) | 27.81 | 27.81 | 167 |
| 2024-03-27 | 27.69 | 27.79 | ↑$0.10 (0.38%) | 27.69 | 27.79 | 847 |
| 2024-03-26 | 27.68 | 27.63 | ↓$0.05 (-0.18%) | 27.63 | 27.69 | 4.87K |
| 2024-03-22 | 27.64 | 27.64 | ↑$0.00 (0.00%) | 27.64 | 27.64 | 144 |
| 2024-03-21 | 27.76 | 27.74 | ↓$0.02 (-0.07%) | 27.74 | 27.76 | 296 |
| 2024-03-20 | 27.42 | 27.69 | ↑$0.27 (0.98%) | 27.40 | 27.69 | 829 |
| 2024-03-19 | 27.33 | 27.45 | ↑$0.12 (0.44%) | 27.33 | 27.46 | 4.99K |
| 2024-03-18 | 27.41 | 27.45 | ↑$0.04 (0.15%) | 27.41 | 27.48 | 4.24K |
| 2024-03-15 | 27.25 | 27.46 | ↑$0.21 (0.77%) | 27.25 | 27.49 | 11.09K |
| 2024-03-14 | 27.44 | 27.42 | ↓$0.02 (-0.07%) | 27.40 | 27.48 | 130.96K |
| 2024-03-13 | 27.66 | 27.62 | ↓$0.04 (-0.13%) | 27.62 | 27.66 | 0.96K |
| 2024-03-12 | 27.59 | 27.63 | ↑$0.04 (0.15%) | 27.57 | 27.63 | 1.71K |
Create an account or log in to view more rows.
$RSEE HERE WE GO
$RSEE yes
keep going down
let's go
stop stalling
$RSEE bull flag
breakout!
$RSEE diamond balls
$RSEE The United States stock market is going to crash.
$RSEE low volume
expect flat or negative close
$RSEE longer we hold
more pressure on the shorts
$RSEE Algorithms are playing games
$RSEE bought more
$RSEE I need a smoke after this trade