Spinnaker ETF Series (KOOL) Historical Stock Data
11.12 ↑0.09 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOOL is up 2.56% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.02 | 11.12 | ↑$0.10 (0.92%) | 11.02 | 11.15 | 1.64K |
| 2024-12-19 | 11.04 | 11.02 | ↓$0.02 (-0.14%) | 10.95 | 11.08 | 4.41K |
| 2024-12-18 | 11.34 | 11.06 | ↓$0.29 (-2.51%) | 11.05 | 11.42 | 4.69K |
| 2024-12-17 | 9.23 | 11.32 | ↑$2.09 (22.67%) | 5.64 | 11.61 | 4.14K |
| 2024-12-16 | 11.38 | 10.92 | ↓$0.46 (-4.04%) | 7.04 | 12.58 | 3.59K |
| 2024-12-13 | 11.33 | 11.39 | ↑$0.05 (0.48%) | 11.27 | 11.84 | 4.68K |
| 2024-12-12 | 11.46 | 11.48 | ↑$0.02 (0.17%) | 11.36 | 11.48 | 4.60K |
| 2024-12-11 | 11.32 | 11.38 | ↑$0.06 (0.54%) | 6.85 | 11.50 | 5.49K |
| 2024-12-10 | 11.44 | 11.34 | ↓$0.10 (-0.87%) | 11.10 | 11.71 | 4.73K |
| 2024-12-09 | 6.95 | 11.46 | ↑$4.51 (64.88%) | 6.95 | 11.75 | 4.38K |
| 2024-12-06 | 11.50 | 10.99 | ↓$0.52 (-4.49%) | 10.22 | 13.84 | 1.76K |
| 2024-12-05 | 11.75 | 11.49 | ↓$0.26 (-2.20%) | 11.48 | 11.75 | 1.77K |
| 2024-12-04 | 11.27 | 11.38 | ↑$0.11 (0.96%) | 11.16 | 11.38 | 6 |
| 2024-12-03 | 11.42 | 11.42 | ↑$0.00 (0.02%) | 11.42 | 11.42 | 3 |
| 2024-12-02 | 11.36 | 11.34 | ↓$0.02 (-0.18%) | 11.34 | 11.36 | 7 |
| 2024-11-29 | 11.31 | 11.31 | ↓$0.01 (-0.06%) | 11.31 | 11.31 | 5 |
| 2024-11-27 | 11.25 | 11.31 | ↑$0.05 (0.49%) | 11.25 | 11.32 | 3.05K |
| 2024-11-26 | 11.32 | 11.35 | ↑$0.03 (0.22%) | 11.27 | 11.35 | 1.30K |
| 2024-11-25 | 11.30 | 11.32 | ↑$0.02 (0.22%) | 11.27 | 11.37 | 733 |
| 2024-11-22 | 11.20 | 11.25 | ↑$0.05 (0.48%) | 11.20 | 11.25 | 303 |
| 2024-11-21 | 11.17 | 11.22 | ↑$0.06 (0.53%) | 11.17 | 11.22 | 1.43K |
| 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 |
Create an account or log in to view more rows.
$KOOL Chill out and chill some more. It's all temporary.
$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