Spinnaker ETF Series Indexperts Gorilla Aggressive Growth ETF (RILA)
9.7790
+0.0823 (0.85%)
NYSE · Last Trade: Apr 26th, 5:42 PM EDT
Historical Prices For Spinnaker ETF Series Indexperts Gorilla Aggressive Growth ETF (RILA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 9.71 | 9.78 | 9.66 | 9.78 | 6,865 | 9.78 |
| 4/24/2025 | 9.62 | 9.70 | 9.62 | 9.70 | 6,990 | 9.70 |
| 4/23/2025 | 9.59 | 9.60 | 9.40 | 9.41 | 7,801 | 9.41 |
| 4/22/2025 | 9.17 | 9.27 | 9.15 | 9.24 | 8,034 | 9.24 |
| 4/21/2025 | 9.18 | 9.18 | 8.94 | 9.01 | 12,605 | 9.01 |
| 4/17/2025 | 9.27 | 9.32 | 9.25 | 9.25 | 3,351 | 9.25 |
| 4/16/2025 | 9.30 | 9.32 | 9.14 | 9.21 | 39,375 | 9.21 |
| 4/15/2025 | 9.42 | 9.47 | 9.41 | 9.42 | 9,175 | 9.42 |
| 4/14/2025 | 9.48 | 9.48 | 9.33 | 9.38 | 4,559 | 9.38 |
| 4/11/2025 | 9.21 | 9.31 | 9.18 | 9.31 | 3,966 | 9.31 |
| 4/10/2025 | 9.24 | 9.24 | 8.94 | 9.17 | 5,932 | 9.17 |
| 4/09/2025 | 8.68 | 9.53 | 8.63 | 9.45 | 570,828 | 9.45 |
| 4/08/2025 | 9.00 | 9.08 | 8.63 | 8.63 | 43,230 | 8.63 |
| 4/07/2025 | 8.66 | 8.71 | 8.62 | 8.71 | 4,251 | 8.71 |
| 4/04/2025 | 8.91 | 8.91 | 8.71 | 8.72 | 9,865 | 8.72 |
| 4/03/2025 | 9.32 | 9.36 | 9.26 | 9.26 | 7,372 | 9.26 |
| 4/02/2025 | 9.56 | 9.70 | 9.56 | 9.66 | 11,804 | 9.66 |
| 4/01/2025 | 9.49 | 9.56 | 9.41 | 9.56 | 1,522 | 9.56 |
| 3/31/2025 | 9.29 | 9.52 | 9.29 | 9.52 | 8,041 | 9.52 |
| 3/28/2025 | 9.68 | 9.69 | 9.48 | 9.48 | 9,600 | 9.48 |
| 3/27/2025 | 9.73 | 9.82 | 9.72 | 9.72 | 21,276 | 9.72 |
| 3/26/2025 | 9.89 | 9.90 | 9.78 | 9.79 | 13,804 | 9.79 |
| 3/25/2025 | 9.97 | 9.97 | 9.92 | 9.96 | 15,141 | 9.96 |
| 3/24/2025 | 9.89 | 9.95 | 9.88 | 9.95 | 7,124 | 9.95 |
| 3/21/2025 | 9.64 | 9.75 | 9.64 | 9.72 | 15,283 | 9.72 |
| 3/20/2025 | 9.80 | 9.80 | 9.72 | 9.73 | 1,995 | 9.73 |
| 3/19/2025 | 9.69 | 9.83 | 9.68 | 9.78 | 3,094 | 9.78 |
| 3/18/2025 | 9.65 | 9.66 | 9.60 | 9.66 | 4,084 | 9.66 |
| 3/17/2025 | 9.72 | 9.79 | 9.69 | 9.77 | 7,676 | 9.77 |
| 3/14/2025 | 9.55 | 9.66 | 9.55 | 9.66 | 8,855 | 9.65 |
| 3/13/2025 | 9.56 | 9.56 | 9.40 | 9.41 | 27,239 | 9.41 |
| 3/12/2025 | 9.67 | 9.67 | 9.55 | 9.57 | 12,380 | 9.57 |
| 3/11/2025 | 9.53 | 9.59 | 9.48 | 9.48 | 7,691 | 9.48 |
| 3/10/2025 | 9.72 | 9.72 | 9.48 | 9.50 | 32,937 | 9.50 |
| 3/07/2025 | 9.80 | 9.85 | 9.65 | 9.85 | 21,471 | 9.85 |
| 3/06/2025 | 9.96 | 10.05 | 9.84 | 9.84 | 16,316 | 9.84 |
| 3/05/2025 | 10.00 | 10.15 | 10.00 | 10.14 | 25,635 | 10.14 |
| 3/04/2025 | 10.03 | 10.16 | 9.87 | 10.02 | 44,502 | 10.02 |
| 3/03/2025 | 10.35 | 10.35 | 10.05 | 10.10 | 24,099 | 10.10 |
| 2/28/2025 | 10.23 | 10.28 | 10.08 | 10.28 | 20,137 | 10.28 |
| 2/27/2025 | 10.28 | 10.36 | 10.15 | 10.15 | 60,042 | 10.15 |
| 2/26/2025 | 10.40 | 10.45 | 10.34 | 10.34 | 43,633 | 10.34 |
| 2/25/2025 | 10.31 | 10.31 | 10.16 | 10.25 | 39,914 | 10.25 |
| 2/24/2025 | 10.35 | 10.38 | 10.27 | 10.31 | 21,367 | 10.31 |
| 2/21/2025 | 10.64 | 10.65 | 10.39 | 10.40 | 107,117 | 10.40 |
| 2/20/2025 | 10.67 | 10.67 | 10.56 | 10.65 | 26,215 | 10.65 |
| 2/19/2025 | 10.73 | 10.76 | 10.70 | 10.74 | 147,724 | 10.74 |
| 2/18/2025 | 10.80 | 10.80 | 10.73 | 10.77 | 23,111 | 10.77 |
| 2/14/2025 | 10.79 | 10.79 | 10.73 | 10.75 | 154,535 | 10.75 |
| 2/13/2025 | 10.71 | 10.78 | 10.64 | 10.75 | 92,622 | 10.75 |
| 2/12/2025 | 10.59 | 10.69 | 10.59 | 10.67 | 117,081 | 10.67 |
| 2/11/2025 | 10.74 | 10.74 | 10.68 | 10.72 | 54,042 | 10.71 |
| 2/10/2025 | 10.74 | 10.79 | 10.72 | 10.79 | 53,270 | 10.79 |
| 2/07/2025 | 10.77 | 10.77 | 10.65 | 10.65 | 94,907 | 10.65 |
| 2/06/2025 | 10.72 | 10.86 | 10.67 | 10.74 | 65,823 | 10.74 |
| 2/05/2025 | 10.60 | 10.66 | 10.58 | 10.66 | 34,782 | 10.66 |
| 2/04/2025 | 10.54 | 10.58 | 10.53 | 10.57 | 67,003 | 10.57 |
| 2/03/2025 | 10.39 | 10.50 | 10.30 | 10.46 | 63,568 | 10.46 |
| 1/31/2025 | 10.57 | 10.63 | 10.46 | 10.47 | 91,689 | 10.47 |
| 1/30/2025 | 10.54 | 10.54 | 10.45 | 10.51 | 17,661 | 10.50 |
| 1/29/2025 | 10.47 | 10.50 | 10.42 | 10.45 | 31,944 | 10.45 |
| 1/28/2025 | 10.37 | 10.65 | 10.37 | 10.65 | 33,541 | 10.65 |
| 1/27/2025 | 10.34 | 10.41 | 10.33 | 10.37 | 25,369 | 10.36 |