Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker Trajan Wealth Income Opportunity ETF (NY: TWIO )

9.000 -0.005 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.850 8.950 8.840 8.915 2,514 -0.01(-0.06%)
Jan 30, 2024 8.920 8.920 8.890 8.920 8,771 +0.05(+0.56%)
Jan 29, 2024 8.860 8.890 8.860 8.870 4,458 +0.05(+0.57%)
Jan 26, 2024 8.610 8.850 7.760 8.820 11,171 +0.04(+0.46%)
Jan 25, 2024 8.800 8.800 8.780 8.780 19,754 -0.21(-2.34%)
Jan 24, 2024 8.780 8.990 8.670 8.990 4,614 +0.24(+2.74%)
Jan 23, 2024 8.740 8.770 8.740 8.750 16,666 +0.03(+0.34%)
Jan 22, 2024 8.720 8.720 8.720 8.720 496 +0.05(+0.63%)
Jan 19, 2024 8.660 8.700 8.660 8.666 14,704 -0.05(-0.56%)
Jan 18, 2024 8.715 8.850 8.590 8.715 6,425 +0.01(+0.10%)
Jan 17, 2024 8.670 8.710 8.670 8.706 1,819 -0.05(-0.56%)
Jan 16, 2024 8.700 8.770 8.700 8.755 2,046 -0.00(-0.05%)
Jan 12, 2024 8.710 8.830 8.710 8.760 6,491 -0.00(-0.06%)
Jan 11, 2024 8.700 8.840 8.640 8.765 2,893 -0.02(-0.18%)
Jan 10, 2024 8.840 8.840 8.720 8.781 5,394 -0.02(-0.27%)
Jan 09, 2024 8.793 8.870 8.700 8.805 7,614 +0.03(+0.29%)
Jan 08, 2024 8.720 8.840 8.720 8.780 3,910 +0.00(+0.05%)
Jan 05, 2024 8.710 8.840 8.710 8.775 7,786 +0.01(+0.17%)
Jan 04, 2024 8.850 8.850 8.730 8.760 10,330 -0.06(-0.73%)
Jan 03, 2024 8.742 8.850 8.742 8.824 2,869 +0.05(+0.62%)
Jan 02, 2024 8.790 8.810 8.770 8.770 7,000 -0.04(-0.51%)
Dec 29, 2023 8.830 8.835 8.780 8.815 7,981 +0.02(+0.28%)
Dec 28, 2023 8.700 8.790 8.700 8.790 11,151 -0.02(-0.21%)
Dec 27, 2023 8.799 8.811 8.779 8.809 2,855 +0.06(+0.73%)
Dec 26, 2023 8.727 8.769 8.726 8.744 5,107 -0.01(-0.11%)
Dec 22, 2023 8.759 8.779 8.730 8.754 9,854 +0.01(+0.11%)
Dec 21, 2023 8.739 8.809 8.739 8.744 13,026 -0.02(-0.28%)
Dec 20, 2023 8.739 8.821 8.720 8.769 9,006 +0.02(+0.19%)
Dec 19, 2023 8.744 8.779 8.712 8.752 4,615 +0.02(+0.20%)
Dec 18, 2023 8.700 8.759 8.700 8.735 4,626 -0.02(-0.28%)
Dec 15, 2023 8.769 8.769 8.730 8.759 3,279 -0.03(-0.32%)
Dec 14, 2023 8.878 8.878 8.680 8.788 5,056 +0.15(+1.70%)
Dec 13, 2023 8.483 8.641 8.483 8.641 12,898 +0.13(+1.51%)
Dec 12, 2023 8.532 8.543 8.493 8.513 218,028 -0.01(-0.12%)
Dec 11, 2023 8.552 8.552 8.513 8.522 2,821 +0.02(+0.23%)
Dec 08, 2023 8.572 8.572 8.493 8.503 21,227 -0.05(-0.58%)
Dec 07, 2023 8.572 8.572 8.532 8.552 6,737 +0.04(+0.46%)
Dec 06, 2023 8.631 8.640 8.513 8.513 36,153 -0.01(-0.12%)
Dec 05, 2023 8.380 8.601 8.380 8.522 24,716 -0.07(-0.79%)
Dec 04, 2023 8.591 8.591 8.562 8.590 4,552 +0.05(+0.55%)
Dec 01, 2023 8.513 8.562 8.513 8.543 4,806 +0.02(+0.24%)
Nov 30, 2023 8.458 8.522 8.458 8.522 971 +0.07(+0.88%)
Nov 29, 2023 8.434 8.448 8.384 8.448 2,205 +0.04(+0.47%)
Nov 28, 2023 8.424 8.434 8.374 8.409 16,572 +0.02(+0.29%)
Nov 27, 2023 8.367 8.424 8.341 8.384 17,876 +0.01(+0.18%)
Nov 24, 2023 8.370 8.370 8.370 8.370 0 +0.03(+0.41%)
Nov 22, 2023 8.335 8.394 8.335 8.335 26,304 +0.00(+0.00%)
Nov 21, 2023 8.374 8.374 8.315 8.335 23,480 -0.00(-0.04%)
Nov 20, 2023 8.335 8.355 8.325 8.338 26,567 +0.03(+0.39%)
Nov 17, 2023 8.305 8.325 8.305 8.305 20,087 -0.01(-0.12%)
Nov 16, 2023 8.246 8.325 8.246 8.315 5,300 +0.02(+0.30%)
Nov 15, 2023 8.296 8.296 8.276 8.291 9,500 +0.06(+0.78%)
Nov 14, 2023 8.376 8.376 8.148 8.227 2,667 +0.08(+0.93%)
Nov 13, 2023 8.148 8.177 8.138 8.150 6,575 -0.03(-0.33%)
Nov 10, 2023 8.167 8.309 8.059 8.178 4,538 +0.04(+0.54%)
Nov 09, 2023 8.187 8.217 8.059 8.133 13,862 +0.05(+0.68%)
Nov 08, 2023 8.207 8.207 8.079 8.079 21,646 -0.12(-1.44%)
Nov 07, 2023 8.207 8.207 8.197 8.197 5,382 -0.02(-0.30%)
Nov 06, 2023 8.187 8.236 8.187 8.222 26,193 +0.02(+0.30%)
Nov 03, 2023 8.157 8.227 8.157 8.197 11,620 +0.04(+0.48%)
Nov 02, 2023 8.158 8.158 8.138 8.157 3,869 +0.23(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.