North Shore Equity Rotation ETF (KOOL)
NYSEARCA: KOOL · Real-Time Price · USD
11.05
0.00 (0.02%)
May 14, 2025, 4:00 PM - Market closed
KOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 0.01% | 4,843 |
| May 13, 2025 | 11.00 | 11.08 | 11.00 | 11.05 | 11.05 | 1.14% | 1,096 |
| May 12, 2025 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | 3.27% | 1,043 |
| May 9, 2025 | 10.68 | 10.68 | 10.58 | 10.58 | 10.58 | 0.26% | 165 |
| May 8, 2025 | 10.48 | 10.61 | 10.48 | 10.55 | 10.55 | 0.49% | 1,789 |
| May 7, 2025 | 10.48 | 10.50 | 10.46 | 10.50 | 10.50 | 0.56% | 1,115 |
| May 6, 2025 | 10.46 | 10.47 | 10.44 | 10.44 | 10.44 | 0.03% | 1,954 |
| May 5, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.29% | 144 |
| May 2, 2025 | 10.42 | 10.49 | 10.42 | 10.47 | 10.47 | 1.26% | 2,152 |
| May 1, 2025 | 10.29 | 10.34 | 10.29 | 10.34 | 10.34 | 1.47% | 146 |
| Apr 30, 2025 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | -0.34% | 412 |
| Apr 29, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.74% | 108 |
| Apr 28, 2025 | 10.09 | 10.15 | 10.05 | 10.15 | 10.15 | 0.13% | 597 |
| Apr 25, 2025 | 9.99 | 10.14 | 9.99 | 10.14 | 10.14 | 0.61% | 16,555 |
| Apr 24, 2025 | 9.86 | 10.08 | 9.86 | 10.08 | 10.08 | 2.15% | 3,058 |
| Apr 23, 2025 | 9.86 | 9.98 | 9.85 | 9.86 | 9.86 | 2.00% | 15,312 |
| Apr 22, 2025 | 9.56 | 9.68 | 9.56 | 9.67 | 9.67 | 2.60% | 5,762 |
| Apr 21, 2025 | 9.43 | 9.52 | 9.27 | 9.43 | 9.43 | -2.47% | 13,619 |
| Apr 17, 2025 | 9.69 | 9.77 | 9.67 | 9.67 | 9.67 | 0.45% | 2,936 |
| Apr 16, 2025 | 9.80 | 9.80 | 9.62 | 9.62 | 9.62 | -2.25% | 2,970 |
| Apr 15, 2025 | 9.75 | 9.86 | 9.75 | 9.84 | 9.84 | 0.33% | 17,735 |
| Apr 14, 2025 | 9.81 | 9.90 | 9.81 | 9.81 | 9.81 | 0.84% | 24,505 |
| Apr 11, 2025 | 9.50 | 9.73 | 9.50 | 9.73 | 9.73 | 2.60% | 4,479 |
| Apr 10, 2025 | 9.48 | 9.67 | 9.47 | 9.48 | 9.48 | -4.03% | 1,670 |
| Apr 9, 2025 | 9.09 | 10.00 | 8.95 | 9.88 | 9.88 | 8.10% | 207,563 |
| Apr 8, 2025 | 9.52 | 9.52 | 9.04 | 9.14 | 9.14 | -1.61% | 8,163 |
| Apr 7, 2025 | 9.39 | 9.65 | 9.29 | 9.29 | 9.29 | 0.64% | 814 |
| Apr 4, 2025 | 9.59 | 9.59 | 9.23 | 9.23 | 9.23 | -6.38% | 12,531 |
| Apr 3, 2025 | 10.13 | 10.14 | 9.85 | 9.86 | 9.86 | -5.59% | 13,054 |
| Apr 2, 2025 | 10.26 | 10.50 | 10.26 | 10.44 | 10.44 | 1.01% | 28,074 |
| Apr 1, 2025 | 10.33 | 10.35 | 10.21 | 10.34 | 10.34 | 0.19% | 5,099 |
| Mar 31, 2025 | 10.22 | 10.32 | 10.22 | 10.32 | 10.32 | 0.66% | 1,378 |
| Mar 28, 2025 | 10.28 | 10.31 | 10.20 | 10.25 | 10.25 | -2.05% | 19,341 |
| Mar 27, 2025 | 10.54 | 10.54 | 10.47 | 10.47 | 10.46 | -0.43% | 505 |
| Mar 26, 2025 | 10.74 | 10.74 | 10.51 | 10.51 | 10.51 | -1.48% | 19,261 |
| Mar 25, 2025 | 10.66 | 10.74 | 10.66 | 10.67 | 10.67 | -0.17% | 17,931 |
| Mar 24, 2025 | 10.62 | 10.70 | 10.62 | 10.69 | 10.68 | 2.28% | 2,540 |
| Mar 21, 2025 | 10.41 | 10.46 | 10.33 | 10.45 | 10.45 | -0.27% | 28,957 |
| Mar 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.47 | 0.08% | 245 |
| Mar 19, 2025 | 10.41 | 10.47 | 10.33 | 10.47 | 10.47 | 1.60% | 3,189 |
| Mar 18, 2025 | 10.43 | 10.43 | 10.24 | 10.31 | 10.30 | -1.12% | 11,837 |
| Mar 17, 2025 | 10.38 | 10.49 | 10.36 | 10.42 | 10.42 | 0.84% | 4,708 |
| Mar 14, 2025 | 10.26 | 10.37 | 10.22 | 10.34 | 10.33 | 2.41% | 21,792 |
| Mar 13, 2025 | 10.32 | 10.32 | 10.09 | 10.09 | 10.09 | -1.83% | 5,990 |
| Mar 12, 2025 | 10.21 | 10.28 | 10.21 | 10.28 | 10.28 | 0.69% | 315 |
| Mar 11, 2025 | 10.18 | 10.30 | 10.15 | 10.21 | 10.21 | 0.06% | 5,516 |
| Mar 10, 2025 | 10.43 | 10.43 | 10.20 | 10.20 | 10.20 | -3.08% | 3,657 |
| Mar 7, 2025 | 10.50 | 10.53 | 10.50 | 10.53 | 10.52 | 0.57% | 108 |
| Mar 6, 2025 | 10.58 | 10.58 | 10.47 | 10.47 | 10.46 | -1.80% | 2,181 |
| Mar 5, 2025 | 10.69 | 10.69 | 10.61 | 10.66 | 10.66 | 1.45% | 2,367 |