Spinnaker ETF Series (LGHT) Historical Stock Data
10.42 ↑0.07 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHT is up 0.01% a day on average. There have been 23 days where Spinnaker ETF Series closed green and 7 days where LGHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.42 | 10.42 | 17 |
| 2024-11-21 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 100 |
| 2024-11-20 | 10.27 | 10.31 | ↑$0.04 (0.43%) | 10.26 | 10.31 | 5.02K |
| 2024-11-19 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.25 | 10.25 | 29 |
| 2024-11-18 | 10.28 | 10.28 | ↑$0.00 (0.02%) | 10.28 | 10.28 | 676 |
| 2024-11-15 | 10.24 | 10.26 | ↑$0.02 (0.24%) | 10.24 | 10.26 | 420 |
| 2024-11-14 | 10.34 | 10.34 | ↑$0.00 (0.00%) | 10.34 | 10.34 | 36 |
| 2024-11-13 | 10.55 | 10.47 | ↓$0.08 (-0.72%) | 10.47 | 10.55 | 1.03K |
| 2024-11-12 | 10.69 | 10.62 | ↓$0.07 (-0.69%) | 10.62 | 10.69 | 207 |
| 2024-11-11 | 10.69 | 10.69 | ↑$0.00 (0.01%) | 10.69 | 10.69 | 197 |
| 2024-11-08 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 9 |
| 2024-11-07 | 10.62 | 10.64 | ↑$0.02 (0.23%) | 10.62 | 10.69 | 4.45K |
| 2024-11-06 | 10.41 | 10.49 | ↑$0.08 (0.81%) | 10.41 | 10.54 | 4.02K |
| 2024-11-05 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 91 |
| 2024-11-04 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 91 |
| 2024-11-01 | 10.25 | 10.28 | ↑$0.02 (0.21%) | 10.25 | 10.28 | 106 |
| 2024-10-31 | 10.24 | 10.22 | ↓$0.02 (-0.16%) | 10.22 | 10.24 | 563 |
| 2024-10-30 | 10.42 | 10.41 | ↓$0.01 (-0.10%) | 10.41 | 10.43 | 1.10K |
| 2024-10-29 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.36 | 71 |
| 2024-10-28 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.37 | 10.37 | 59 |
| 2024-10-25 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 0.97K |
| 2024-10-24 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 20 |
| 2024-10-23 | 10.43 | 10.48 | ↑$0.05 (0.46%) | 10.43 | 10.48 | 390 |
| 2024-10-22 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 127 |
| 2024-10-21 | 10.56 | 10.59 | ↑$0.03 (0.28%) | 10.56 | 10.65 | 1.33K |
| 2024-10-18 | 10.69 | 10.68 | ↓$0.01 (-0.07%) | 10.68 | 10.69 | 185 |
| 2024-10-17 | 10.52 | 10.51 | ↓$0.01 (-0.05%) | 10.43 | 10.54 | 7.35K |
| 2024-10-16 | 10.51 | 10.51 | ↑$0.00 (0.00%) | 10.51 | 10.51 | 206 |
| 2024-10-15 | 10.60 | 10.48 | ↓$0.12 (-1.15%) | 10.48 | 10.60 | 200 |
| 2024-10-14 | 10.52 | 10.59 | ↑$0.07 (0.69%) | 10.52 | 10.62 | 6.85K |
Create an account or log in to view more rows.
$LGHT how long until we take off?
$LGHT almost go time
$LGHT free to hold
$LGHT shaking weak hands that’s all
$LGHT bear trap?
$LGHT nothing drops
$LGHT The best investment you can make is an investment in yourself or another person
$LGHT push baby push!
$LGHT going down
$LGHT upupup!