North Shore Equity Rotation ETF (KOOL)

KOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.08	13.15	13.04	13.09	13.09	0.96%	34,004
Mar 31, 2026	12.78	12.96	12.77	12.96	12.96	2.94%	6,264
Mar 30, 2026	12.69	12.71	12.57	12.59	12.59	-0.85%	2,306
Mar 27, 2026	12.78	12.82	12.68	12.70	12.69	-1.14%	13,793
Mar 26, 2026	12.98	12.98	12.85	12.85	12.84	-2.20%	3,868
Mar 25, 2026	13.15	13.17	13.14	13.14	13.13	0.74%	465
Mar 24, 2026	13.06	13.06	13.04	13.04	13.03	0.14%	174
Mar 23, 2026	13.00	13.09	12.98	13.02	13.01	1.80%	425
Mar 20, 2026	12.90	12.91	12.79	12.79	12.78	-2.34%	8,179
Mar 19, 2026	12.99	13.10	12.99	13.10	13.09	-0.01%	750
Mar 18, 2026	13.14	13.14	13.10	13.10	13.09	-1.24%	152
Mar 17, 2026	13.29	13.30	13.26	13.26	13.26	0.26%	1,254
Mar 16, 2026	13.23	13.23	13.19	13.23	13.22	1.43%	1,381
Mar 13, 2026	13.29	13.29	13.04	13.04	13.04	-1.25%	2,483
Mar 12, 2026	13.29	13.29	13.20	13.21	13.20	-1.01%	617
Mar 11, 2026	13.36	13.36	13.29	13.34	13.34	0.05%	1,984
Mar 10, 2026	13.30	13.41	13.30	13.34	13.33	0.17%	4,210
Mar 9, 2026	13.06	13.32	13.01	13.32	13.31	1.41%	1,994
Mar 6, 2026	13.16	13.25	13.13	13.13	13.12	-1.56%	3,963
Mar 5, 2026	13.44	13.44	13.23	13.34	13.33	-1.31%	5,069
Mar 4, 2026	13.37	13.53	13.37	13.52	13.51	1.16%	36,450
Mar 3, 2026	13.19	13.42	13.12	13.36	13.35	-0.82%	13,494
Mar 2, 2026	13.41	13.50	13.41	13.47	13.46	0.37%	29,900
Feb 27, 2026	13.36	13.42	13.34	13.42	13.41	-0.59%	18,041
Feb 26, 2026	13.49	13.56	13.41	13.50	13.49	-0.55%	2,410
Feb 25, 2026	13.57	13.62	13.55	13.58	13.57	0.56%	118,728
Feb 24, 2026	13.44	13.52	13.44	13.50	13.49	1.53%	44,671
Feb 23, 2026	13.31	13.34	13.30	13.30	13.29	-0.95%	7,321
Feb 20, 2026	13.39	13.45	13.35	13.42	13.41	0.66%	1,798
Feb 19, 2026	13.33	13.34	13.28	13.34	13.33	0.17%	404
Feb 18, 2026	13.37	13.38	13.29	13.31	13.30	0.72%	5,614
Feb 17, 2026	13.21	13.25	13.18	13.22	13.21	0.25%	20,834
Feb 13, 2026	13.17	13.25	13.17	13.18	13.18	-0.13%	2,286
Feb 12, 2026	13.38	13.38	13.20	13.20	13.19	-1.09%	2,943
Feb 11, 2026	13.27	13.38	13.27	13.35	13.34	0.22%	5,436
Feb 10, 2026	13.32	13.32	13.32	13.32	13.31	-0.44%	185
Feb 9, 2026	13.32	13.38	13.32	13.38	13.37	1.18%	754
Feb 6, 2026	13.06	13.22	13.06	13.22	13.21	2.25%	3,521
Feb 5, 2026	12.97	13.03	12.93	12.93	12.92	-1.38%	3,477
Feb 4, 2026	13.25	13.25	13.06	13.11	13.10	-0.70%	2,880
Feb 3, 2026	13.25	13.27	13.07	13.20	13.20	-0.19%	13,935
Feb 2, 2026	13.19	13.27	13.19	13.23	13.22	0.37%	15,389
Jan 30, 2026	13.20	13.23	13.15	13.18	13.17	-0.81%	2,260
Jan 29, 2026	13.18	13.29	13.11	13.29	13.28	-0.22%	2,421
Jan 28, 2026	13.26	13.32	13.22	13.32	13.31	0.50%	18,949
Jan 27, 2026	13.17	13.28	13.17	13.25	13.24	1.08%	41,636
Jan 26, 2026	13.11	13.13	13.11	13.11	13.10	0.38%	2,986
Jan 23, 2026	13.04	13.08	13.03	13.06	13.05	0.30%	14,590
Jan 22, 2026	13.11	13.11	13.00	13.02	13.01	0.08%	17,268
Jan 21, 2026	12.91	13.04	12.84	13.01	13.00	1.41%	14,395

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.