Spinnaker ETF Series (KOOL) Historical Stock Data
11.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOOL is down -0.06% a day on average. There have been 18 days where Spinnaker ETF Series closed green and 12 days where KOOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.14 | 11.19 | ↑$0.05 (0.45%) | 11.08 | 11.19 | 1.23K |
| 2024-11-19 | 11.13 | 11.15 | ↑$0.02 (0.22%) | 11.09 | 11.16 | 0.95K |
| 2024-11-18 | 11.05 | 11.10 | ↑$0.05 (0.41%) | 11.05 | 11.14 | 1K |
| 2024-11-15 | 11.22 | 11.07 | ↓$0.15 (-1.33%) | 11.03 | 11.22 | 5.65K |
| 2024-11-14 | 11.27 | 11.24 | ↓$0.03 (-0.29%) | 11.23 | 11.27 | 863 |
| 2024-11-13 | 11.38 | 11.30 | ↓$0.08 (-0.71%) | 11.29 | 11.38 | 2.20K |
| 2024-11-12 | 11.27 | 11.30 | ↑$0.03 (0.27%) | 11.27 | 11.30 | 403 |
| 2024-11-11 | 11.45 | 11.35 | ↓$0.10 (-0.87%) | 11.35 | 11.45 | 3.05K |
| 2024-11-08 | 11.27 | 11.34 | ↑$0.07 (0.64%) | 11.23 | 11.34 | 42.22K |
| 2024-11-07 | 11.36 | 11.34 | ↓$0.02 (-0.20%) | 11.27 | 11.36 | 1.04K |
| 2024-11-06 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.26 | 11.26 | 15 |
| 2024-11-05 | 10.90 | 10.92 | ↑$0.02 (0.22%) | 10.83 | 11.98 | 3.44K |
| 2024-11-04 | 10.78 | 10.81 | ↑$0.03 (0.30%) | 10.78 | 10.86 | 825 |
| 2024-11-01 | 10.93 | 10.84 | ↓$0.09 (-0.80%) | 10.84 | 10.95 | 6.81K |
| 2024-10-31 | 10.89 | 10.85 | ↓$0.04 (-0.37%) | 10.84 | 10.91 | 17.10K |
| 2024-10-30 | 10.98 | 10.97 | ↓$0.01 (-0.07%) | 10.97 | 11.07 | 12.21K |
| 2024-10-29 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.99 | 10.99 | 96 |
| 2024-10-28 | 10.99 | 10.97 | ↓$0.02 (-0.18%) | 10.97 | 11.00 | 2.45K |
| 2024-10-25 | 10.97 | 10.92 | ↓$0.06 (-0.50%) | 10.92 | 11.02 | 7.04K |
| 2024-10-24 | 10.97 | 10.92 | ↓$0.05 (-0.41%) | 10.92 | 10.98 | 1.38K |
| 2024-10-23 | 11.01 | 10.90 | ↓$0.11 (-0.96%) | 10.89 | 11.01 | 3.01K |
| 2024-10-22 | 11.01 | 11.05 | ↑$0.04 (0.36%) | 10.94 | 11.07 | 20.97K |
| 2024-10-21 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 219 |
| 2024-10-18 | 11.04 | 11.08 | ↑$0.04 (0.36%) | 11.04 | 11.09 | 16.31K |
| 2024-10-17 | 11.03 | 11.05 | ↑$0.02 (0.18%) | 11.02 | 11.06 | 5.45K |
| 2024-10-16 | 10.98 | 11.00 | ↑$0.02 (0.18%) | 10.98 | 11.00 | 315 |
| 2024-10-15 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 169 |
| 2024-10-14 | 10.92 | 11.00 | ↑$0.08 (0.73%) | 10.92 | 11.00 | 1.38K |
| 2024-10-11 | 10.88 | 10.93 | ↑$0.05 (0.43%) | 10.88 | 10.94 | 2.42K |
| 2024-10-10 | 10.84 | 10.84 | ↑$0.00 (0.00%) | 10.82 | 10.87 | 5.60K |
Create an account or log in to view more rows.
$KOOL in it to win it
$KOOL Moon soon
$KOOL lock and load
$KOOL warming up
$KOOL time to run
$KOOL go time
$KOOL cup and handle!
$KOOL Short again!! 😀 😀
$KOOL buy the dip were blasting off
$KOOL Guys when can we expect that 30% drop?