Spinnaker ETF Series (LGHT) Historical Stock Data
10.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGHT is down -0.08% a day on average. There have been 18 days where Spinnaker ETF Series closed green and 12 days where LGHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.08 | 10.08 | ↑$0.01 (0.05%) | 10.08 | 10.08 | 2.30K |
| 2025-12-23 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 64 |
| 2025-12-22 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.14 | 10.14 | 30 |
| 2025-12-19 | 10.00 | 10.02 | ↑$0.02 (0.15%) | 9.99 | 10.02 | 537 |
| 2025-12-18 | 9.99 | 9.95 | ↓$0.04 (-0.40%) | 9.95 | 10.00 | 678 |
| 2025-12-17 | 9.95 | 9.92 | ↓$0.03 (-0.29%) | 9.92 | 9.95 | 13.03K |
| 2025-12-16 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.94 | 58 |
| 2025-12-15 | 9.99 | 10.02 | ↑$0.03 (0.26%) | 9.99 | 10.02 | 511 |
| 2025-12-12 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.97 | 26 |
| 2025-12-11 | 10.07 | 10.05 | ↓$0.02 (-0.23%) | 10.05 | 10.07 | 6.05K |
| 2025-12-10 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 627 |
| 2025-12-09 | 10.01 | 9.96 | ↓$0.05 (-0.54%) | 9.96 | 10.01 | 1.54K |
| 2025-12-08 | 10.04 | 10.05 | ↑$0.01 (0.05%) | 10.04 | 10.05 | 4.14K |
| 2025-12-05 | 10.16 | 10.16 | ↓$0.00 (-0.03%) | 10.16 | 10.16 | 350 |
| 2025-12-04 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 50 |
| 2025-12-03 | 10.08 | 10.10 | ↑$0.02 (0.23%) | 10.08 | 10.10 | 1.17K |
| 2025-12-02 | 10.07 | 10.07 | ↓$0.00 (-0.04%) | 10.07 | 10.07 | 1.23K |
| 2025-12-01 | 10.13 | 10.05 | ↓$0.08 (-0.79%) | 10.05 | 10.13 | 1.90K |
| 2025-11-28 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 27 |
| 2025-11-26 | 10.18 | 10.18 | ↓$0.00 (-0.05%) | 10.17 | 10.18 | 4.36K |
| 2025-11-25 | 10.17 | 10.17 | ↓$0.00 (-0.01%) | 10.17 | 10.17 | 162 |
| 2025-11-24 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 87 |
| 2025-11-21 | 9.96 | 9.93 | ↓$0.03 (-0.28%) | 9.93 | 9.96 | 100 |
| 2025-11-20 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.75 | 9.75 | 52 |
| 2025-11-19 | 9.90 | 9.94 | ↑$0.04 (0.40%) | 9.90 | 9.94 | 124 |
| 2025-11-18 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 89 |
| 2025-11-17 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 16 |
| 2025-11-14 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 2 |
| 2025-11-13 | 10.30 | 10.22 | ↓$0.09 (-0.83%) | 10.22 | 10.30 | 762 |
| 2025-11-12 | 10.42 | 10.40 | ↓$0.02 (-0.24%) | 10.40 | 10.43 | 445 |
Create an account or log in to view more rows.
$LGHT just bought a half position.
$LGHT futes rippin
$LGHT She's gettin' ready to...
$LGHT we want higher!!!
$LGHT lets go!!
$LGHT here to raid
$LGHT I blocked some bears and I liked it!
$LGHT about to pop IMHO
$LGHT looking ready to breakout soon.
$LGHT The squeeze is coming