Spinnaker ETF Series Indexperts Quality Earnings Focused ETF (QIDX)

Historical Prices For Spinnaker ETF Series Indexperts Quality Earnings Focused ETF (QIDX)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	10.55	10.55	10.47	10.49	5,337	10.49
7/17/2025	10.51	10.55	10.49	10.53	2,958	10.53
7/16/2025	10.44	10.47	10.40	10.47	13,540	10.47
7/15/2025	10.57	10.57	10.45	10.45	1,246	10.45
7/14/2025	10.55	10.60	10.55	10.60	3,602	10.60
7/11/2025	10.56	10.57	10.53	10.54	6,455	10.54
7/10/2025	10.63	10.67	10.61	10.63	13,205	10.63
7/09/2025	10.61	10.62	10.58	10.62	14,765	10.62
7/08/2025	10.61	10.61	10.61	10.61	15,299	10.61
7/07/2025	10.66	10.69	10.61	10.61	625	10.61
7/03/2025	10.68	10.70	10.67	10.70	6,554	10.70
7/02/2025	10.58	10.63	10.57	10.63	7,512	10.63
7/01/2025	10.56	10.65	10.56	10.63	6,562	10.63
6/30/2025	10.53	10.58	10.51	10.57	6,358	10.57
6/27/2025	10.53	10.53	10.46	10.51	1,058	10.51
6/26/2025	10.43	10.50	10.43	10.50	863	10.48
6/25/2025	10.42	10.42	10.39	10.39	896	10.37
6/24/2025	10.43	10.46	10.43	10.46	7,628	10.44
6/23/2025	10.27	10.39	10.27	10.39	11,960	10.37
6/20/2025	10.25	10.26	10.23	10.25	2,019	10.23
6/18/2025	10.30	10.30	10.23	10.23	19,163	10.21
6/17/2025	10.30	10.32	10.23	10.25	12,326	10.23
6/16/2025	10.36	10.39	10.32	10.34	6,767	10.32
6/13/2025	10.32	10.37	10.29	10.29	10,313	10.27
6/12/2025	10.37	10.42	10.37	10.40	41,936	10.37
6/11/2025	10.44	10.44	10.38	10.38	20,642	10.36
6/10/2025	10.45	10.45	10.41	10.44	20,226	10.42
6/09/2025	10.40	10.46	10.40	10.42	29,206	10.40
6/06/2025	10.41	10.45	10.41	10.43	35,388	10.40
6/05/2025	10.36	10.41	10.35	10.37	20,391	10.35
6/04/2025	10.40	10.41	10.37	10.37	37,476	10.34
6/03/2025	10.29	10.41	10.29	10.40	22,470	10.38
6/02/2025	10.27	10.34	10.23	10.34	9,545	10.32
5/30/2025	10.29	10.34	10.26	10.33	9,524	10.31
5/29/2025	10.29	10.32	10.23	10.32	2,203	10.30
5/28/2025	10.38	10.38	10.31	10.31	6,710	10.29
5/27/2025	10.34	10.37	10.34	10.36	14,253	10.34
5/23/2025	10.17	10.24	10.17	10.22	12,898	10.20
5/22/2025	10.24	10.30	10.24	10.26	2,920	10.24
5/21/2025	10.41	10.42	10.29	10.29	193,127	10.27
5/20/2025	10.50	10.50	10.45	10.48	1,869	10.46
5/19/2025	10.46	10.50	10.46	10.50	11,786	10.48
5/16/2025	10.41	10.50	10.41	10.48	7,418	10.46
5/15/2025	10.32	10.40	10.32	10.40	1,590	10.37
5/14/2025	10.29	10.31	10.28	10.29	11,224	10.27
5/13/2025	10.34	10.38	10.33	10.34	15,295	10.32
5/12/2025	10.31	10.33	10.21	10.33	8,445	10.31
5/09/2025	10.16	10.16	10.11	10.13	20,933	10.11
5/08/2025	10.15	10.18	10.13	10.13	12,739	10.11
5/07/2025	10.11	10.11	10.07	10.09	7,409	10.06
5/06/2025	10.08	10.11	10.04	10.07	18,900	10.05
5/05/2025	10.14	10.16	10.13	10.13	31,285	10.11
5/02/2025	10.13	10.17	10.13	10.16	5,691	10.14
5/01/2025	10.04	10.04	9.97	10.00	3,887	9.98
4/30/2025	9.99	9.99	9.99	9.99	398	9.97
4/29/2025	9.86	9.97	9.86	9.96	13,077	9.94
4/28/2025	9.85	9.89	9.78	9.87	3,569	9.85
4/25/2025	9.84	9.84	9.76	9.84	13,483	9.82
4/24/2025	9.76	9.86	9.76	9.86	4,624	9.84
4/23/2025	9.88	9.88	9.72	9.73	12,746	9.71
4/22/2025	9.53	9.67	9.53	9.66	7,837	9.64
4/21/2025	9.53	9.53	9.34	9.43	15,117	9.41