North Shore Equity Rotation ETF (KOOL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.81 | 9.85 | 9.80 | 9.84 | 9.84 | 4,020 |
| May 02, 2024 | 9.62 | 9.68 | 9.59 | 9.67 | 9.67 | 3,400 |
| May 01, 2024 | 9.60 | 9.72 | 9.58 | 9.59 | 9.59 | 28,300 |
| Apr 30, 2024 | 9.74 | 9.74 | 9.61 | 9.61 | 9.61 | 8,900 |
| Apr 29, 2024 | 9.76 | 9.76 | 9.72 | 9.76 | 9.76 | 1,800 |
| Apr 26, 2024 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | 2,200 |
| Apr 25, 2024 | 9.55 | 9.64 | 9.53 | 9.62 | 9.62 | 5,100 |
| Apr 24, 2024 | 9.72 | 9.72 | 9.65 | 9.70 | 9.70 | 13,000 |
| Apr 23, 2024 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 9,400 |
| Apr 22, 2024 | 9.52 | 9.62 | 9.51 | 9.58 | 9.58 | 16,600 |
| Apr 19, 2024 | 9.59 | 9.60 | 9.50 | 9.51 | 9.51 | 59,500 |
| Apr 18, 2024 | 9.60 | 9.66 | 9.58 | 9.58 | 9.58 | 72,800 |
| Apr 17, 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.60 | 164,400 |
| Apr 16, 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | 274,600 |
| Apr 15, 2024 | 9.81 | 9.81 | 9.67 | 9.69 | 9.69 | 312,500 |
| Apr 12, 2024 | 9.88 | 9.88 | 9.80 | 9.81 | 9.81 | 325,900 |
| Apr 11, 2024 | 9.86 | 9.96 | 9.85 | 9.96 | 9.96 | 318,100 |
| Apr 10, 2024 | 9.88 | 9.90 | 9.84 | 9.88 | 9.88 | 364,900 |
| Apr 09, 2024 | 9.92 | 9.96 | 9.90 | 9.96 | 9.96 | 259,500 |
| Apr 08, 2024 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | 255,000 |
| Apr 05, 2024 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 323,400 |
| Apr 04, 2024 | 10.06 | 10.07 | 9.91 | 9.91 | 9.91 | 276,200 |
| Apr 03, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 216,400 |
| Apr 02, 2024 | 9.97 | 9.98 | 9.95 | 9.98 | 9.98 | 208,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.