Spinnaker ETF Series (RILA)
AMEX: RILA
· Real-Time Price · USD
11.87
0.07 (0.57%)
At close: Oct 01, 2025, 3:30 PM
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.76 | 11.80 | 11.69 | 11.80 | n/a | 0.08% | 16,700 |
| Sep 29, 2025 | 11.77 | 11.79 | 11.75 | 11.79 | 11.79 | 0.51% | 3,400 |
| Sep 26, 2025 | 11.70 | 11.73 | 11.70 | 11.73 | 11.73 | 0.60% | 900 |
| Sep 25, 2025 | 11.64 | 11.70 | 11.62 | 11.66 | 11.66 | -0.85% | 19,100 |
| Sep 24, 2025 | 11.81 | 11.84 | 11.74 | 11.76 | 11.76 | -0.59% | 32,200 |
| Sep 23, 2025 | 11.92 | 11.93 | 11.83 | 11.83 | 11.83 | -1.25% | 15,600 |
| Sep 22, 2025 | 11.89 | 11.98 | 11.89 | 11.98 | 11.98 | 0.50% | 23,900 |
| Sep 19, 2025 | 11.90 | 11.92 | 11.86 | 11.92 | 11.92 | 0.68% | 5,400 |
| Sep 18, 2025 | 11.87 | 11.90 | 11.84 | 11.84 | 11.84 | 1.20% | 16,600 |
| Sep 17, 2025 | 11.70 | 11.73 | 11.67 | 11.70 | 11.70 | -0.26% | 6,000 |
| Sep 16, 2025 | 11.73 | 11.74 | 11.71 | 11.73 | 11.73 | 0.95% | 23,900 |
| Sep 15, 2025 | 11.69 | 11.76 | 11.62 | 11.62 | 11.62 | -0.26% | 15,000 |
| Sep 12, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.68% | 2,800 |
| Sep 11, 2025 | 11.70 | 11.75 | 11.70 | 11.73 | 11.73 | 0.69% | 14,200 |
| Sep 10, 2025 | 11.66 | 11.74 | 11.63 | 11.65 | 11.65 | 0.60% | 76,500 |
| Sep 9, 2025 | 11.53 | 11.58 | 11.53 | 11.58 | 11.58 | 0.52% | 2,100 |
| Sep 8, 2025 | 11.53 | 11.54 | 11.48 | 11.52 | 11.52 | 0.88% | 12,400 |
| 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 |
Page 1 of 10