Spinnaker ETF Series (KOOL) Historical Stock Data
10.58 ↓0.02 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOOL is up 0.01% a day on average. There have been 19 days where Spinnaker ETF Series closed green and 11 days where KOOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10.58 | 10.58 | ↑$0.00 (0.02%) | 10.54 | 10.63 | 24.47K |
| 2025-05-08 | 10.46 | 10.60 | ↑$0.13 (1.28%) | 10.45 | 10.65 | 27.69K |
| 2025-05-07 | 10.44 | 10.45 | ↑$0.01 (0.09%) | 10.40 | 10.52 | 27.28K |
| 2025-05-06 | 10.48 | 10.45 | ↓$0.03 (-0.31%) | 10.42 | 10.48 | 2.12K |
| 2025-05-05 | 10.48 | 10.49 | ↑$0.01 (0.11%) | 10.43 | 10.53 | 2.75K |
| 2025-05-02 | 10.38 | 10.49 | ↑$0.11 (1.03%) | 10.33 | 10.52 | 3.18K |
| 2025-05-01 | 10.16 | 10.38 | ↑$0.22 (2.19%) | 10.16 | 10.39 | 2.06K |
| 2025-04-30 | 10.18 | 10.17 | ↓$0.01 (-0.10%) | 10.02 | 10.22 | 2.28K |
| 2025-04-29 | 10.11 | 10.20 | ↑$0.09 (0.90%) | 10.10 | 10.24 | 2.23K |
| 2025-04-28 | 10.12 | 10.13 | ↑$0.01 (0.07%) | 10.07 | 10.18 | 2.87K |
| 2025-04-25 | 10.02 | 10.12 | ↑$0.10 (1.03%) | 9.99 | 10.14 | 4.34K |
| 2025-04-24 | 9.85 | 9.99 | ↑$0.14 (1.43%) | 9.83 | 10.08 | 3.19K |
| 2025-04-23 | 9.64 | 9.86 | ↑$0.22 (2.29%) | 9.64 | 10.02 | 7.33K |
| 2025-04-22 | 9.37 | 9.64 | ↑$0.27 (2.90%) | 9.37 | 9.67 | 2.26K |
| 2025-04-21 | 9.66 | 9.37 | ↓$0.29 (-3.02%) | 9.32 | 9.68 | 2.69K |
| 2025-04-17 | 9.68 | 9.66 | ↓$0.03 (-0.27%) | 9.62 | 9.74 | 3.76K |
| 2025-04-16 | 9.81 | 9.60 | ↓$0.21 (-2.12%) | 9.54 | 9.85 | 6.61K |
| 2025-04-15 | 9.80 | 9.82 | ↑$0.02 (0.19%) | 9.79 | 9.89 | 6.23K |
| 2025-04-14 | 9.70 | 9.79 | ↑$0.10 (0.98%) | 9.68 | 9.88 | 5.76K |
| 2025-04-11 | 9.42 | 9.68 | ↑$0.26 (2.78%) | 9.42 | 9.73 | 4.09K |
| 2025-04-10 | 9.39 | 9.42 | ↑$0.02 (0.26%) | 9.39 | 9.59 | 2.17K |
| 2025-04-09 | 9.12 | 9.35 | ↑$0.23 (2.48%) | 9.04 | 9.35 | 2.14K |
| 2025-04-08 | 9.20 | 9.08 | ↓$0.13 (-1.37%) | 9.03 | 9.59 | 3.92K |
| 2025-04-07 | 9.30 | 9.19 | ↓$0.11 (-1.15%) | 9.05 | 9.30 | 5.63K |
| 2025-04-04 | 9.91 | 9.29 | ↓$0.62 (-6.21%) | 9.27 | 9.91 | 3.94K |
| 2025-04-03 | 10.40 | 9.91 | ↓$0.49 (-4.70%) | 9.84 | 10.45 | 5.74K |
| 2025-04-02 | 10.30 | 10.41 | ↑$0.11 (1.08%) | 10.28 | 10.46 | 6.27K |
| 2025-04-01 | 10.25 | 10.28 | ↑$0.03 (0.33%) | 10.19 | 10.35 | 6.17K |
| 2025-03-31 | 10.27 | 10.23 | ↓$0.04 (-0.37%) | 10.12 | 10.30 | 5.19K |
| 2025-03-28 | 10.46 | 10.29 | ↓$0.17 (-1.63%) | 10.23 | 10.46 | 6.82K |
Create an account or log in to view more rows.
$KOOL yeeeeeee haw
$KOOL Holding.
$KOOL Fake dip news.
$KOOL Getting ready for market open.
$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