Collaborative Investment Series Trust - Revere Sector Opportunity ETF (RSPY) Historical Stock Data

22.05 ↓3.22 (-12.76%)

As of July 25, 2023, 9:35am EST.

Historical Data

In the past 30 trading days, RSPY is up 0.63% a day on average. There have been 29 days where Collaborative Investment Series Trust - Revere Sector Opportunity ETF closed green and 1 days where RSPY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-27	25.19	25.27	↑$0.08 (0.34%)	25.19	25.27	800
2023-07-26	25.28	25.28	↑$0.00 (0.00%)	25.28	25.28	5
2023-07-25	24.02	25.27	↑$1.25 (5.22%)	24.02	25.36	13.28K
2023-07-21	25.26	25.26	↑$0.00 (0.00%)	25.26	25.26	1
2023-07-20	25.27	25.27	↑$0.00 (0.00%)	25.27	25.27	2
2023-07-19	24.97	25.27	↑$0.30 (1.21%)	24.97	25.27	242
2023-07-18	25.22	25.22	↑$0.00 (0.00%)	25.22	25.22	1
2023-07-17	25.01	25.04	↑$0.03 (0.13%)	25.01	25.04	202
2023-07-14	24.91	24.91	↑$0.00 (0.00%)	24.91	24.91	2
2023-07-12	24.78	24.78	↑$0.00 (0.00%)	24.78	24.78	40
2023-07-11	24.53	24.67	↑$0.14 (0.56%)	24.49	24.67	57.87K
2023-07-10	24.45	24.49	↑$0.04 (0.15%)	24.37	24.49	146K
2023-07-07	24.19	24.42	↑$0.23 (0.94%)	24.19	24.42	120
2023-07-06	24.44	24.50	↑$0.06 (0.23%)	24.44	24.50	200
2023-07-05	24.69	24.69	↑$0.00 (0.00%)	24.69	24.69	2
2023-07-03	24.72	24.75	↑$0.03 (0.11%)	24.67	24.75	0.91K
2023-06-30	24.65	24.74	↑$0.09 (0.35%)	24.65	24.74	1.04K
2023-06-29	24.38	24.38	↑$0.00 (0.00%)	24.35	24.38	1.31K
2023-06-28	24.29	24.29	↑$0.00 (0.00%)	24.29	24.29	2
2023-06-27	24.26	24.32	↑$0.06 (0.25%)	24.26	24.32	2K
2023-06-23	24.11	24.11	↑$0.00 (0.00%)	24.11	24.11	25
2023-06-21	24.23	24.23	↑$0.00 (0.00%)	24.23	24.23	2
2023-06-20	24.37	24.37	↑$0.00 (0.00%)	24.37	24.37	33
2023-06-16	24.55	24.50	↓$0.05 (-0.22%)	24.50	24.55	40K
2023-06-14	24.25	24.25	↑$0.00 (0.00%)	24.25	24.25	1
2023-06-08	23.82	23.82	↑$0.00 (0.00%)	23.82	23.82	1
2023-06-06	23.74	23.74	↑$0.00 (0.00%)	23.74	23.74	3
2023-06-02	23.74	23.74	↑$0.00 (0.00%)	23.74	23.74	2
2023-06-01	21.33	23.38	↑$2.05 (9.59%)	21.33	23.38	1.45K
2023-05-30	23.29	23.29	↑$0.00 (0.00%)	23.29	23.29	29