Spinnaker ETF Series (UVDV) Historical Stock Data
9.38 ↑0.03 (0.32%)
As of June 20, 2023, 2:05pm EST.
Historical Data
In the past 30 trading days, UVDV is up 0.13% a day on average. There have been 27 days where Spinnaker ETF Series closed green and 3 days where UVDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 9.35 | 9.35 | ↑$0.00 (0.00%) | 9.35 | 9.38 | 348.45K |
| 2023-06-16 | 9.41 | 9.39 | ↓$0.02 (-0.21%) | 9.37 | 9.41 | 1.34K |
| 2023-06-15 | 9.36 | 9.38 | ↑$0.02 (0.18%) | 9.35 | 9.38 | 219 |
| 2023-06-14 | 9.35 | 9.35 | ↑$0.00 (0.00%) | 9.35 | 9.35 | 9 |
| 2023-06-13 | 9.34 | 9.34 | ↑$0.00 (0.00%) | 9.34 | 9.34 | 45 |
| 2023-06-12 | 9.27 | 9.30 | ↑$0.03 (0.29%) | 9.27 | 9.30 | 6.52K |
| 2023-06-09 | 9.29 | 9.30 | ↑$0.01 (0.05%) | 9.29 | 9.30 | 431 |
| 2023-06-08 | 9.30 | 9.31 | ↑$0.01 (0.15%) | 9.30 | 9.31 | 765 |
| 2023-06-07 | 9.29 | 9.30 | ↑$0.01 (0.11%) | 9.29 | 9.30 | 1.18K |
| 2023-06-06 | 9.28 | 9.26 | ↓$0.02 (-0.27%) | 9.26 | 9.28 | 758 |
| 2023-06-05 | 9.18 | 9.21 | ↑$0.03 (0.31%) | 9.18 | 9.21 | 22.91K |
| 2023-06-02 | 9.22 | 9.26 | ↑$0.04 (0.40%) | 9.22 | 9.26 | 216 |
| 2023-06-01 | 9.15 | 9.16 | ↑$0.00 (0.05%) | 9.15 | 9.16 | 2.44K |
| 2023-05-31 | 9.10 | 9.12 | ↑$0.02 (0.23%) | 9.10 | 9.12 | 678 |
| 2023-05-30 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.14 | 9.14 | 11 |
| 2023-05-26 | 9.14 | 9.16 | ↑$0.02 (0.17%) | 9.14 | 9.16 | 191 |
| 2023-05-25 | 9.06 | 9.11 | ↑$0.04 (0.50%) | 9.06 | 9.11 | 7.03K |
| 2023-05-24 | 9.11 | 9.13 | ↑$0.02 (0.16%) | 9.11 | 9.13 | 685 |
| 2023-05-23 | 9.18 | 9.18 | ↓$0.00 (-0.05%) | 9.18 | 9.18 | 1.54K |
| 2023-05-22 | 9.19 | 9.20 | ↑$0.01 (0.10%) | 9.17 | 9.20 | 30.73K |
| 2023-05-19 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.22 | 9.22 | 13 |
| 2023-05-18 | 9.15 | 9.22 | ↑$0.07 (0.71%) | 9.15 | 9.22 | 3.70K |
| 2023-05-17 | 9.16 | 9.19 | ↑$0.03 (0.33%) | 9.16 | 9.19 | 138 |
| 2023-05-16 | 9.11 | 9.11 | ↑$0.00 (0.00%) | 9.11 | 9.11 | 320 |
| 2023-05-15 | 9.20 | 9.21 | ↑$0.01 (0.06%) | 9.20 | 9.21 | 183 |
| 2023-05-12 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 12 |
| 2023-05-11 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.12 | 9.16 | 489 |
| 2023-05-10 | 9.17 | 9.20 | ↑$0.03 (0.27%) | 9.17 | 9.20 | 1.12K |
| 2023-05-09 | 9.18 | 9.20 | ↑$0.02 (0.16%) | 9.18 | 9.20 | 741 |
| 2023-05-08 | 9.13 | 9.13 | ↑$0.00 (0.00%) | 9.13 | 9.13 | 31 |
Create an account or log in to view more rows.
$UVDV 50% chance this will go up or down. I am a professional guys.
$UVDV used to this fuckery!! Not leaving no chance !
$UVDV bears haha
$UVDV just waiting to short this bad boy.
$UVDV bull flag
breakout!
$UVDV buy and HODL
$UVDV Don't hold!!! Buy it
$UVDV the bulls in here
$UVDV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UVDV buy and hold and get rewarded