USX:FOMO - Collaborative Investment Series Trust - FOMO ETF Collaborative Investment Serie
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Oct 2021 USD 25.17 25.03 25.17 25.1157 25.1157 +0.022 (+0.09%) 753
20 Oct 2021 USD 25.2444 25.03 25.03 25.0935 25.0935 +0.038 (+0.15%) 2,559
19 Oct 2021 USD 25.17 25.0201 25.0201 25.0553 25.0553 -0.035 (-0.14%) 1,606
18 Oct 2021 USD 25.15 25.09 25.0986 25.09 25.09 +0.256 (+1.03%) 539
15 Oct 2021 USD 24.98 24.78 24.78 24.8339 24.8339 +0.222 (+0.90%) 1,135
14 Oct 2021 USD 24.71 24.6069 24.6069 24.6118 24.6118 +0.074 (+0.30%) 1,134
13 Oct 2021 USD 24.5381 24.42 24.42 24.5381 24.5381 +0.260 (+1.07%) 681
12 Oct 2021 USD 24.32 24.1201 24.1201 24.2784 24.2784 +0.280 (+1.16%) 1,179
11 Oct 2021 USD 24.18 23.79 23.79 23.9989 23.9989 +0.082 (+0.34%) 3,793
8 Oct 2021 USD 23.9174 23.89 23.89 23.9174 23.9174 +0.238 (+1.00%) 297
7 Oct 2021 USD 23.7641 23.6799 23.7 23.6799 23.6799 +0.250 (+1.07%) 1,242
6 Oct 2021 USD 23.465 23.0823 23.14 23.4298 23.4298 +0.004 (+0.02%) 1,863
5 Oct 2021 USD 23.4262 23.31 23.31 23.4262 23.4262 +0.231 (+0.99%) 1,470
4 Oct 2021 USD 23.2988 23.1432 23.285 23.1956 23.1956 -0.596 (-2.50%) 2,131
1 Oct 2021 USD 23.7911 23.74 23.74 23.7911 23.7911 -0.092 (-0.39%) 513
30 Sep 2021 USD 24.186 23.7 24.186 23.8835 23.8835 -0.415 (-1.71%) 6,829
29 Sep 2021 USD 24.91 24.298 24.91 24.298 24.298 -0.714 (-2.86%) 220
28 Sep 2021 USD 25.42 25.0 25.24 25.0124 25.0124 -0.588 (-2.30%) 4,241
27 Sep 2021 USD 25.71 25.26 25.26 25.6 25.6 +0.339 (+1.34%) 9,486
24 Sep 2021 USD 25.28 25.03 25.03 25.2606 25.2606 -0.240 (-0.94%) 1,929
23 Sep 2021 USD 25.5025 25.19 25.19 25.5003 25.5003 +0.479 (+1.91%) 1,506
22 Sep 2021 USD 25.0215 24.9 24.9 25.0215 25.0215 +0.287 (+1.16%) 1,735
21 Sep 2021 USD 24.9077 24.735 24.88 24.735 24.735 +0.071 (+0.29%) 11,902
20 Sep 2021 USD 24.8513 24.42 24.52 24.6644 24.6644 -0.767 (-3.02%) 6,917
17 Sep 2021 USD 25.49 25.3401 25.37 25.4314 25.4314 -0.216 (-0.84%) 873
16 Sep 2021 USD 25.6473 25.51 25.51 25.6473 25.6473 +0.127 (+0.50%) 2,735
15 Sep 2021 USD 25.5207 25.29 25.29 25.5207 25.5207 +0.300 (+1.19%) 961
14 Sep 2021 USD 25.66 25.16 25.66 25.2203 25.2203 -0.237 (-0.93%) 1,781
13 Sep 2021 USD 25.4573 25.29 25.29 25.4573 25.4573 -0.055 (-0.21%) 1,512
10 Sep 2021 USD 25.95 25.51 25.95 25.512 25.512 -0.195 (-0.76%) 1,438