Spinnaker ETF Series Indexperts Quality Earnings Focused ETF (QIDX)
10.63
+0.06 (0.57%)
NYSE · Last Trade: Jul 1st, 9:10 PM EDT
Historical Prices For Spinnaker ETF Series Indexperts Quality Earnings Focused ETF (QIDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 10.56 | 10.65 | 10.56 | 10.63 | 6,562 | 10.63 |
| 6/30/2025 | 10.53 | 10.58 | 10.51 | 10.57 | 6,358 | 10.57 |
| 6/27/2025 | 10.53 | 10.53 | 10.46 | 10.51 | 1,058 | 10.51 |
| 6/26/2025 | 10.43 | 10.50 | 10.43 | 10.50 | 863 | 10.48 |
| 6/25/2025 | 10.42 | 10.42 | 10.39 | 10.39 | 896 | 10.37 |
| 6/24/2025 | 10.43 | 10.46 | 10.43 | 10.46 | 7,628 | 10.44 |
| 6/23/2025 | 10.27 | 10.39 | 10.27 | 10.39 | 11,960 | 10.37 |
| 6/20/2025 | 10.25 | 10.26 | 10.23 | 10.25 | 2,019 | 10.23 |
| 6/18/2025 | 10.30 | 10.30 | 10.23 | 10.23 | 19,163 | 10.21 |
| 6/17/2025 | 10.30 | 10.32 | 10.23 | 10.25 | 12,326 | 10.23 |
| 6/16/2025 | 10.36 | 10.39 | 10.32 | 10.34 | 6,767 | 10.32 |
| 6/13/2025 | 10.32 | 10.37 | 10.29 | 10.29 | 10,313 | 10.27 |
| 6/12/2025 | 10.37 | 10.42 | 10.37 | 10.40 | 41,936 | 10.37 |
| 6/11/2025 | 10.44 | 10.44 | 10.38 | 10.38 | 20,642 | 10.36 |
| 6/10/2025 | 10.45 | 10.45 | 10.41 | 10.44 | 20,226 | 10.42 |
| 6/09/2025 | 10.40 | 10.46 | 10.40 | 10.42 | 29,206 | 10.40 |
| 6/06/2025 | 10.41 | 10.45 | 10.41 | 10.43 | 35,388 | 10.40 |
| 6/05/2025 | 10.36 | 10.41 | 10.35 | 10.37 | 20,391 | 10.35 |
| 6/04/2025 | 10.40 | 10.41 | 10.37 | 10.37 | 37,476 | 10.34 |
| 6/03/2025 | 10.29 | 10.41 | 10.29 | 10.40 | 22,470 | 10.38 |
| 6/02/2025 | 10.27 | 10.34 | 10.23 | 10.34 | 9,545 | 10.32 |
| 5/30/2025 | 10.29 | 10.34 | 10.26 | 10.33 | 9,524 | 10.31 |
| 5/29/2025 | 10.29 | 10.32 | 10.23 | 10.32 | 2,203 | 10.30 |
| 5/28/2025 | 10.38 | 10.38 | 10.31 | 10.31 | 6,710 | 10.29 |
| 5/27/2025 | 10.34 | 10.37 | 10.34 | 10.36 | 14,253 | 10.34 |
| 5/23/2025 | 10.17 | 10.24 | 10.17 | 10.22 | 12,898 | 10.20 |
| 5/22/2025 | 10.24 | 10.30 | 10.24 | 10.26 | 2,920 | 10.24 |
| 5/21/2025 | 10.41 | 10.42 | 10.29 | 10.29 | 193,127 | 10.27 |
| 5/20/2025 | 10.50 | 10.50 | 10.45 | 10.48 | 1,869 | 10.46 |
| 5/19/2025 | 10.46 | 10.50 | 10.46 | 10.50 | 11,786 | 10.48 |
| 5/16/2025 | 10.41 | 10.50 | 10.41 | 10.48 | 7,418 | 10.46 |
| 5/15/2025 | 10.32 | 10.40 | 10.32 | 10.40 | 1,590 | 10.37 |
| 5/14/2025 | 10.29 | 10.31 | 10.28 | 10.29 | 11,224 | 10.27 |
| 5/13/2025 | 10.34 | 10.38 | 10.33 | 10.34 | 15,295 | 10.32 |
| 5/12/2025 | 10.31 | 10.33 | 10.21 | 10.33 | 8,445 | 10.31 |
| 5/09/2025 | 10.16 | 10.16 | 10.11 | 10.13 | 20,933 | 10.11 |
| 5/08/2025 | 10.15 | 10.18 | 10.13 | 10.13 | 12,739 | 10.11 |
| 5/07/2025 | 10.11 | 10.11 | 10.07 | 10.09 | 7,409 | 10.06 |
| 5/06/2025 | 10.08 | 10.11 | 10.04 | 10.07 | 18,900 | 10.05 |
| 5/05/2025 | 10.14 | 10.16 | 10.13 | 10.13 | 31,285 | 10.11 |
| 5/02/2025 | 10.13 | 10.17 | 10.13 | 10.16 | 5,691 | 10.14 |
| 5/01/2025 | 10.04 | 10.04 | 9.97 | 10.00 | 3,887 | 9.98 |
| 4/30/2025 | 9.99 | 9.99 | 9.99 | 9.99 | 398 | 9.97 |
| 4/29/2025 | 9.86 | 9.97 | 9.86 | 9.96 | 13,077 | 9.94 |
| 4/28/2025 | 9.85 | 9.89 | 9.78 | 9.87 | 3,569 | 9.85 |
| 4/25/2025 | 9.84 | 9.84 | 9.76 | 9.84 | 13,483 | 9.82 |
| 4/24/2025 | 9.76 | 9.86 | 9.76 | 9.86 | 4,624 | 9.84 |
| 4/23/2025 | 9.88 | 9.88 | 9.72 | 9.73 | 12,746 | 9.71 |
| 4/22/2025 | 9.53 | 9.67 | 9.53 | 9.66 | 7,837 | 9.64 |
| 4/21/2025 | 9.53 | 9.53 | 9.34 | 9.43 | 15,117 | 9.41 |
| 4/17/2025 | 9.64 | 9.70 | 9.64 | 9.65 | 3,030 | 9.63 |
| 4/16/2025 | 9.68 | 9.70 | 9.53 | 9.59 | 66,744 | 9.57 |
| 4/15/2025 | 9.78 | 9.78 | 9.70 | 9.70 | 4,000 | 9.68 |
| 4/14/2025 | 9.70 | 9.74 | 9.66 | 9.66 | 873 | 9.64 |
| 4/11/2025 | 9.47 | 9.62 | 9.45 | 9.59 | 4,049 | 9.57 |
| 4/10/2025 | 9.52 | 9.52 | 9.23 | 9.44 | 12,237 | 9.42 |
| 4/09/2025 | 9.04 | 9.68 | 8.96 | 9.65 | 385,252 | 9.63 |
| 4/08/2025 | 9.39 | 9.43 | 8.97 | 9.03 | 39,698 | 9.01 |
| 4/07/2025 | 8.99 | 9.37 | 8.99 | 9.15 | 2,973 | 9.13 |
| 4/04/2025 | 9.47 | 9.47 | 9.28 | 9.22 | 1,243 | 9.20 |
| 4/03/2025 | 9.83 | 9.83 | 9.75 | 9.75 | 3,438 | 9.73 |
| 4/02/2025 | 10.02 | 10.11 | 10.02 | 10.11 | 6,798 | 10.09 |