Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker Trajan Wealth Income Opportunity ETF (NY: TWIO )

8.925 -0.030 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 8.153 8.162 8.105 8.143 18,294 +0.09(+1.17%)
Oct 28, 2022 8.039 8.049 8.039 8.049 2,436 +0.01(+0.18%)
Oct 27, 2022 8.039 8.039 8.035 8.035 2,470 +0.04(+0.47%)
Oct 26, 2022 7.992 8.002 7.992 7.997 530 +0.04(+0.53%)
Oct 25, 2022 7.926 7.955 7.926 7.955 2,277 +0.04(+0.48%)
Oct 24, 2022 7.851 7.917 7.851 7.917 10,931 +0.08(+1.02%)
Oct 21, 2022 7.842 7.842 7.832 7.837 2,130 -0.03(-0.44%)
Oct 20, 2022 7.917 7.917 7.860 7.872 4,971 -0.09(-1.10%)
Oct 19, 2022 7.945 7.992 7.945 7.959 10,629 -0.02(-0.24%)
Oct 18, 2022 7.983 8.011 7.978 7.978 9,878 +0.15(+1.87%)
Oct 17, 2022 7.889 7.936 7.832 7.832 110,664 -0.10(-1.25%)
Oct 14, 2022 7.945 7.945 7.804 7.931 6,033 +0.01(+0.12%)
Oct 13, 2022 7.860 7.973 7.856 7.922 6,519 -0.01(-0.15%)
Oct 12, 2022 7.926 7.945 7.917 7.934 6,864 +0.01(+0.10%)
Oct 11, 2022 7.936 7.983 7.926 7.926 12,043 -0.05(-0.63%)
Oct 10, 2022 7.983 8.021 7.945 7.976 5,637 +0.01(+0.07%)
Oct 07, 2022 8.039 8.039 7.955 7.971 20,317 -0.16(-2.00%)
Oct 06, 2022 8.143 8.143 8.098 8.134 3,280 +0.01(+0.11%)
Oct 05, 2022 8.105 8.125 8.049 8.125 5,443 -0.03(-0.40%)
Oct 04, 2022 8.171 8.171 8.143 8.157 1,577 +0.09(+1.17%)
Oct 03, 2022 8.124 8.124 8.063 8.063 1,604 +0.07(+0.90%)
Sep 30, 2022 8.030 8.030 7.983 7.991 16,129 +0.05(+0.69%)
Sep 29, 2022 8.049 8.049 7.898 7.936 40,972 -0.17(-2.06%)
Sep 28, 2022 8.028 8.103 8.028 8.103 20,998 +0.12(+1.46%)
Sep 27, 2022 8.028 8.028 7.963 7.987 3,246 -0.03(-0.41%)
Sep 26, 2022 8.168 8.168 8.019 8.019 19,621 -0.12(-1.49%)
Sep 23, 2022 8.159 8.206 8.140 8.140 21,443 -0.14(-1.63%)
Sep 22, 2022 8.290 8.290 8.276 8.276 1,217 -0.09(-1.06%)
Sep 21, 2022 8.383 8.420 8.364 8.364 2,564 +0.00(+0.01%)
Sep 20, 2022 8.374 8.457 8.355 8.364 29,255 -0.02(-0.23%)
Sep 19, 2022 8.374 8.485 8.355 8.383 15,679 -0.02(-0.28%)
Sep 16, 2022 8.401 8.406 8.401 8.406 910 -0.07(-0.83%)
Sep 15, 2022 8.485 8.485 8.476 8.476 3,586 -0.02(-0.27%)
Sep 14, 2022 8.495 8.523 8.495 8.499 15,372 -0.01(-0.13%)
Sep 13, 2022 8.541 8.551 8.504 8.510 4,994 -0.11(-1.28%)
Sep 12, 2022 8.607 8.625 8.607 8.621 10,790 -0.01(-0.16%)
Sep 09, 2022 8.663 8.746 8.527 8.635 2,688 +0.10(+1.20%)
Sep 08, 2022 8.597 8.597 8.532 8.532 7,430 +0.01(+0.16%)
Sep 07, 2022 8.560 8.611 8.429 8.518 12,654 +0.03(+0.38%)
Sep 06, 2022 8.495 8.495 8.457 8.485 2,749 -0.03(-0.38%)
Sep 02, 2022 8.588 8.597 8.518 8.518 2,843 -0.02(-0.22%)
Sep 01, 2022 8.541 8.541 8.537 8.537 349 -0.08(-0.97%)
Aug 31, 2022 8.653 8.653 8.616 8.620 1,640 -0.08(-0.97%)
Aug 30, 2022 8.700 8.728 8.616 8.705 8,745 +0.01(+0.11%)
Aug 29, 2022 8.700 8.737 8.691 8.695 7,576 -0.04(-0.48%)
Aug 26, 2022 8.793 8.793 8.737 8.737 11,861 -0.04(-0.43%)
Aug 25, 2022 8.793 8.793 8.774 8.774 2,493 +0.03(+0.37%)
Aug 24, 2022 8.719 8.802 8.719 8.742 10,773 +0.01(+0.11%)
Aug 23, 2022 8.756 8.774 8.732 8.732 4,701 -0.03(-0.37%)
Aug 22, 2022 8.765 8.812 8.765 8.765 20,563 -0.10(-1.10%)
Aug 19, 2022 8.858 8.863 8.858 8.863 13,772 -0.03(-0.37%)
Aug 18, 2022 8.877 8.952 8.868 8.896 11,396 +0.05(+0.57%)
Aug 17, 2022 8.849 8.876 8.844 8.845 4,980 -0.06(-0.63%)
Aug 16, 2022 8.914 8.933 8.877 8.901 35,016 -0.01(-0.15%)
Aug 15, 2022 8.905 8.942 8.905 8.914 4,916 +0.04(+0.42%)
Aug 12, 2022 8.886 8.886 8.877 8.877 8,324 -0.01(-0.10%)
Aug 11, 2022 8.877 8.886 8.868 8.886 19,820 +0.07(+0.74%)
Aug 10, 2022 8.830 8.840 8.802 8.821 4,379 +0.04(+0.42%)
Aug 09, 2022 8.802 8.802 8.784 8.784 10,798 +0.01(+0.11%)
Aug 08, 2022 8.793 8.793 8.774 8.774 3,440 +0.03(+0.32%)
Aug 05, 2022 8.746 8.746 8.746 8.746 1,358 -0.02(-0.21%)
Aug 04, 2022 8.765 8.774 8.765 8.765 3,012 +0.00(+0.00%)
Aug 03, 2022 8.784 8.784 8.737 8.765 9,192 +0.00(+0.00%)
Aug 02, 2022 8.765 8.821 8.765 8.765 10,021 +0.02(+0.21%)
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.