Spinnaker ETF Series (RILA)
AMEX: RILA
· Real-Time Price · USD
11.40
0.04 (0.33%)
At close: Aug 18, 2025, 3:59 PM
11.62
1.93%
After-hours: Aug 18, 2025, 05:41 PM EDT
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.34 | 11.38 | 11.33 | 11.36 | 11.36 | -0.09% | 5,300 |
| Aug 14, 2025 | 11.37 | 11.38 | 11.33 | 11.37 | 11.37 | -0.09% | 21,500 |
| Aug 13, 2025 | 11.43 | 11.43 | 11.34 | 11.38 | 11.38 | 0.18% | 14,800 |
| Aug 12, 2025 | 11.24 | 11.36 | 11.24 | 11.36 | 11.36 | 1.34% | 14,300 |
| Aug 11, 2025 | 11.28 | 11.31 | 11.21 | 11.21 | 11.21 | -0.27% | 3,900 |
| Aug 8, 2025 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | 0.00% | 8,900 |
| Aug 7, 2025 | 11.31 | 11.31 | 11.16 | 11.24 | 11.24 | -0.62% | 28,000 |
| Aug 6, 2025 | 11.23 | 11.32 | 11.23 | 11.31 | 11.31 | 1.25% | 13,800 |
| Aug 5, 2025 | 11.25 | 11.27 | 11.17 | 11.17 | 11.17 | -1.06% | 51,300 |
| Aug 4, 2025 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | 1.99% | 2,500 |
| Aug 1, 2025 | 11.10 | 11.10 | 11.06 | 11.07 | 11.07 | -1.51% | 11,400 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.24 | 11.24 | 11.24 | -1.06% | 3,900 |
| Jul 30, 2025 | 11.35 | 11.39 | 11.35 | 11.36 | 11.36 | 0.00% | 23,700 |
| Jul 29, 2025 | 11.41 | 11.42 | 11.35 | 11.36 | 11.36 | -0.26% | 21,300 |
| Jul 28, 2025 | 11.40 | 11.44 | 11.38 | 11.39 | 11.39 | 0.26% | 3,100 |
| Jul 25, 2025 | 11.37 | 11.40 | 11.36 | 11.36 | 11.36 | 0.53% | 24,100 |
| Jul 24, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 0.18% | 2,800 |
| Jul 23, 2025 | 11.26 | 11.28 | 11.24 | 11.28 | 11.28 | 0.71% | 10,500 |
| Jul 22, 2025 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | -0.27% | 2,200 |
| Jul 21, 2025 | 11.33 | 11.33 | 11.23 | 11.23 | 11.23 | 0.09% | 900 |