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 (%)
Dec 30, 2022 8.210 8.296 8.191 8.273 7,122 +0.06(+0.75%)
Dec 29, 2022 8.124 8.239 8.067 8.211 18,266 +0.02(+0.26%)
Dec 28, 2022 8.237 8.237 8.162 8.190 9,977 -0.05(-0.57%)
Dec 27, 2022 8.181 8.237 8.171 8.237 7,890 +0.02(+0.29%)
Dec 23, 2022 8.190 8.214 8.190 8.214 7,809 -0.01(-0.12%)
Dec 22, 2022 8.275 8.275 8.219 8.224 1,334 -0.04(-0.51%)
Dec 21, 2022 8.294 8.294 8.247 8.266 46,264 +0.04(+0.52%)
Dec 20, 2022 8.228 8.228 8.183 8.223 607 -0.04(-0.51%)
Dec 19, 2022 8.322 8.322 8.256 8.266 18,375 -0.04(-0.45%)
Dec 16, 2022 8.303 8.303 8.266 8.303 3,882 -0.02(-0.28%)
Dec 15, 2022 8.360 8.360 8.327 8.327 3,573 -0.04(-0.51%)
Dec 14, 2022 8.369 8.379 8.313 8.369 7,228 -0.01(-0.17%)
Dec 13, 2022 8.369 8.407 8.369 8.383 8,351 +0.08(+0.91%)
Dec 12, 2022 8.313 8.341 8.308 8.308 7,586 -0.00(-0.06%)
Dec 09, 2022 8.341 8.341 8.313 8.313 1,369 -0.06(-0.68%)
Dec 08, 2022 8.369 8.369 8.369 8.369 4,127 +0.01(+0.17%)
Dec 07, 2022 8.369 8.369 8.341 8.355 1,185 +0.01(+0.17%)
Dec 06, 2022 8.416 8.416 8.303 8.341 7,002 -0.08(-0.90%)
Dec 05, 2022 8.511 8.511 8.416 8.416 4,427 -0.02(-0.22%)
Dec 02, 2022 8.511 8.511 8.369 8.435 9,302 +0.03(+0.36%)
Dec 01, 2022 8.501 8.501 8.398 8.405 3,132 -0.00(-0.02%)
Nov 30, 2022 8.294 8.416 8.294 8.407 15,769 -0.00(-0.05%)
Nov 29, 2022 8.426 8.464 8.411 8.411 1,535 -0.02(-0.28%)
Nov 28, 2022 8.398 8.473 8.398 8.435 7,354 -0.03(-0.33%)
Nov 25, 2022 8.464 8.464 8.464 8.464 0 +0.01(+0.17%)
Nov 23, 2022 8.445 8.501 8.369 8.449 8,628 +0.05(+0.61%)
Nov 22, 2022 8.369 8.407 8.322 8.398 18,542 +0.02(+0.28%)
Nov 21, 2022 8.388 8.388 8.303 8.374 7,661 +0.08(+0.97%)
Nov 18, 2022 8.379 8.379 8.294 8.294 5,913 +0.01(+0.17%)
Nov 17, 2022 8.369 8.369 8.266 8.280 4,187 -0.03(-0.40%)
Nov 16, 2022 8.341 8.341 8.313 8.313 5,152 -0.07(-0.79%)
Nov 15, 2022 8.341 8.388 8.341 8.379 2,088 +0.02(+0.23%)
Nov 14, 2022 8.341 8.360 8.341 8.360 4,375 +0.02(+0.23%)
Nov 11, 2022 8.285 8.360 8.285 8.341 7,140 +0.06(+0.68%)
Nov 10, 2022 8.153 8.285 8.153 8.285 6,713 +0.19(+2.33%)
Nov 09, 2022 8.143 8.143 8.096 8.096 2,750 -0.09(-1.15%)
Nov 08, 2022 8.134 8.190 8.101 8.190 18,093 +0.13(+1.58%)
Nov 07, 2022 8.058 8.105 8.011 8.063 2,420 +0.03(+0.41%)
Nov 04, 2022 8.021 8.039 8.011 8.030 1,852 +0.02(+0.24%)
Nov 03, 2022 8.021 8.030 8.011 8.011 6,716 -0.08(-0.95%)
Nov 02, 2022 8.105 8.105 8.088 8.088 889 +0.03(+0.37%)
Nov 01, 2022 8.134 8.134 8.058 8.058 34,054 -0.08(-1.04%)
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%)
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.