Spinnaker ETF Series (RILA)
AMEX: RILA
· Real-Time Price · USD
11.57
0.05 (0.41%)
At close: Sep 09, 2025, 3:59 PM
11.58
0.04%
After-hours: Sep 09, 2025, 05:05 PM EDT
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.53 | 11.53 | 11.48 | 11.52 | 11.52 | 0.88% | 12,416 |
| Sep 5, 2025 | 11.49 | 11.49 | 11.34 | 11.42 | 11.42 | 0.18% | 1,500 |
| Sep 4, 2025 | 11.31 | 11.41 | 11.31 | 11.40 | 11.40 | 1.15% | 12,500 |
| Sep 3, 2025 | 11.25 | 11.31 | 11.23 | 11.27 | 11.27 | 0.18% | 24,700 |
| Sep 2, 2025 | 11.32 | 11.32 | 11.19 | 11.25 | 11.25 | -0.53% | 5,200 |
| Aug 29, 2025 | 11.41 | 11.41 | 11.28 | 11.31 | 11.31 | -1.31% | 10,600 |
| Aug 28, 2025 | 11.38 | 11.48 | 11.38 | 11.46 | 11.46 | 0.70% | 12,800 |
| Aug 27, 2025 | 11.36 | 11.38 | 11.35 | 11.38 | 11.38 | 0.35% | 9,400 |
| Aug 26, 2025 | 11.32 | 11.34 | 11.30 | 11.34 | 11.34 | 0.62% | 800 |
| Aug 25, 2025 | 11.29 | 11.38 | 11.27 | 11.27 | 11.27 | -0.44% | 1,100 |
| Aug 22, 2025 | 11.23 | 11.38 | 11.23 | 11.32 | 11.32 | 1.34% | 8,600 |
| Aug 21, 2025 | 11.21 | 11.21 | 11.13 | 11.17 | 11.17 | -0.62% | 11,900 |
| Aug 20, 2025 | 11.20 | 11.24 | 11.09 | 11.24 | 11.24 | -0.09% | 26,300 |
| Aug 19, 2025 | 11.38 | 11.39 | 11.22 | 11.25 | 11.25 | -1.32% | 23,400 |
| Aug 18, 2025 | 11.31 | 11.40 | 11.31 | 11.40 | 11.40 | 0.35% | 34,200 |
| 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 |