Spinnaker ETF Series Indexperts Quality Earnings Focused ETF (QIDX)

Historical Prices For Spinnaker ETF Series Indexperts Quality Earnings Focused ETF (QIDX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.84	9.84	9.76	9.84	13,483	9.84
4/24/2025	9.76	9.86	9.76	9.86	4,624	9.86
4/23/2025	9.88	9.88	9.72	9.73	12,746	9.73
4/22/2025	9.53	9.67	9.53	9.66	7,837	9.66
4/21/2025	9.53	9.53	9.34	9.43	15,117	9.43
4/17/2025	9.64	9.70	9.64	9.65	3,030	9.65
4/16/2025	9.68	9.70	9.53	9.59	66,744	9.59
4/15/2025	9.78	9.78	9.70	9.70	4,000	9.70
4/14/2025	9.70	9.74	9.66	9.66	873	9.66
4/11/2025	9.47	9.62	9.45	9.59	4,049	9.59
4/10/2025	9.52	9.52	9.23	9.44	12,237	9.44
4/09/2025	9.04	9.68	8.96	9.65	385,252	9.65
4/08/2025	9.39	9.43	8.97	9.03	39,698	9.03
4/07/2025	8.99	9.37	8.99	9.15	2,973	9.15
4/04/2025	9.47	9.47	9.22	9.22	1,243	9.22
4/03/2025	9.83	9.83	9.75	9.75	3,438	9.75
4/02/2025	10.02	10.11	10.02	10.11	6,798	10.11
4/01/2025	9.98	10.06	9.93	10.05	3,969	10.05
3/31/2025	9.93	10.00	9.85	10.00	303	10.00
3/28/2025	10.01	10.03	9.89	9.89	6,405	9.89
3/27/2025	10.09	10.11	10.04	10.04	14,822	10.02
3/26/2025	10.14	10.15	10.05	10.05	9,292	10.03
3/25/2025	10.14	10.15	10.10	10.11	10,990	10.09
3/24/2025	10.08	10.11	10.08	10.11	1,694	10.09
3/21/2025	9.89	9.92	9.89	9.92	19,455	9.90
3/20/2025	9.99	10.04	9.98	9.98	1,676	9.97
3/19/2025	9.97	10.05	9.97	10.01	1,593	9.99
3/18/2025	9.96	9.97	9.95	9.95	1,816	9.93
3/17/2025	9.96	10.03	9.96	10.02	4,330	10.00
3/14/2025	9.81	9.89	9.81	9.89	2,869	9.87
3/13/2025	9.82	9.82	9.71	9.71	11,423	9.69
3/12/2025	9.95	9.95	9.80	9.80	18,631	9.78
3/11/2025	9.97	9.97	9.82	9.86	22,106	9.84
3/10/2025	10.15	10.24	9.94	9.98	55,454	9.96
3/07/2025	10.07	10.13	9.97	10.12	16,870	10.10
3/06/2025	10.19	10.21	10.07	10.09	10,657	10.07
3/05/2025	10.14	10.24	10.12	10.22	22,645	10.20
3/04/2025	10.19	10.26	10.12	10.13	59,685	10.11
3/03/2025	10.46	10.48	10.28	10.31	20,360	10.29
2/28/2025	10.34	10.41	10.27	10.41	37,549	10.39
2/27/2025	10.45	10.45	10.29	10.30	77,496	10.28
2/26/2025	10.46	10.48	10.37	10.37	46,360	10.35
2/25/2025	10.38	10.41	10.33	10.39	75,953	10.37
2/24/2025	10.39	10.39	10.33	10.36	131,924	10.34
2/21/2025	10.45	10.46	10.32	10.35	121,567	10.33
2/20/2025	10.56	10.56	10.46	10.52	149,084	10.51
2/19/2025	10.55	10.60	10.53	10.59	105,704	10.57
2/18/2025	10.57	10.60	10.55	10.60	26,376	10.58
2/14/2025	10.64	10.64	10.57	10.57	151,654	10.56
2/13/2025	10.55	10.63	10.53	10.63	64,745	10.61
2/12/2025	10.49	10.53	10.48	10.49	101,183	10.47
2/11/2025	10.59	10.61	10.57	10.59	38,152	10.57
2/10/2025	10.63	10.70	10.57	10.61	53,822	10.59
2/07/2025	10.62	10.63	10.57	10.58	90,497	10.56
2/06/2025	10.67	10.67	10.59	10.64	58,937	10.62
2/05/2025	10.53	10.63	10.53	10.63	49,569	10.61
2/04/2025	10.50	10.55	10.50	10.54	44,565	10.52
2/03/2025	10.37	10.51	10.35	10.49	48,199	10.47
1/31/2025	10.58	10.62	10.50	10.51	46,343	10.50
1/30/2025	10.58	10.63	10.55	10.58	23,546	10.56
1/29/2025	10.51	10.55	10.47	10.49	30,558	10.47
1/28/2025	10.48	10.62	10.45	10.62	40,057	10.60
1/27/2025	10.49	10.49	10.43	10.46	29,200	10.44