North Shore Equity Rotation ETF (KOOL)
NYSEARCA: KOOL · Real-Time Price · USD
9.86
0.00 (-0.04%)
Apr 24, 2025, 9:45 AM EDT - Market open
KOOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 10.57 | 10.57 | 10.51 | 10.51 | 10.50 | -0.90% | 121 |
| Mar 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.39% | 59 |
| Feb 28, 2025 | 10.79 | 10.86 | 10.78 | 10.86 | 10.86 | 1.60% | 2,578 |
| Feb 27, 2025 | 10.83 | 10.87 | 10.69 | 10.69 | 10.69 | -1.71% | 1,731 |
| Feb 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.87 | 0.24% | 38 |
| Feb 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.25% | 48 |
| Feb 24, 2025 | 11.02 | 11.02 | 10.99 | 10.99 | 10.98 | -0.65% | 270 |
| Feb 21, 2025 | 11.12 | 11.12 | 11.06 | 11.06 | 11.06 | -1.90% | 1,147 |
| Feb 20, 2025 | 11.23 | 11.30 | 11.23 | 11.28 | 11.27 | -0.42% | 8,125 |
| Feb 19, 2025 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | -0.24% | 2,529 |
| Feb 18, 2025 | 11.32 | 11.35 | 11.23 | 11.35 | 11.35 | 0.73% | 1,593 |
| Feb 14, 2025 | 11.22 | 11.31 | 11.21 | 11.27 | 11.26 | -0.04% | 2,218 |
| Feb 13, 2025 | 11.25 | 11.27 | 11.25 | 11.27 | 11.27 | 0.75% | 1,710 |
| Feb 12, 2025 | 11.23 | 11.23 | 11.12 | 11.19 | 11.18 | -0.69% | 725 |
| Feb 11, 2025 | 11.20 | 11.27 | 11.20 | 11.27 | 11.26 | -0.47% | 4,315 |