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 )

8.955 -0.047 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Sep 29, 2023 8.296 8.325 8.286 8.286 5,227 +0.00(+0.00%)
Sep 28, 2023 8.325 8.325 8.286 8.286 23,479 -0.00(-0.06%)
Sep 27, 2023 8.305 8.314 8.276 8.291 10,269 -0.03(-0.35%)
Sep 26, 2023 8.354 8.354 8.296 8.320 19,469 -0.06(-0.76%)
Sep 25, 2023 8.393 8.383 8.373 8.383 12,725 -0.01(-0.10%)
Sep 22, 2023 8.412 8.412 8.387 8.392 1,791 -0.06(-0.70%)
Sep 21, 2023 8.471 8.471 8.451 8.451 5,095 -0.03(-0.38%)
Sep 20, 2023 8.500 8.539 8.481 8.483 28,175 -0.03(-0.32%)
Sep 19, 2023 8.514 8.514 8.500 8.510 3,665 +0.01(+0.11%)
Sep 18, 2023 8.510 8.510 8.490 8.500 5,002 -0.01(-0.06%)
Sep 15, 2023 8.520 8.520 8.505 8.505 4,480 +0.00(+0.02%)
Sep 14, 2023 8.490 8.510 8.490 8.504 16,100 +0.02(+0.27%)
Sep 13, 2023 8.461 8.481 8.442 8.481 32,549 +0.01(+0.12%)
Sep 12, 2023 8.471 8.471 8.461 8.471 11,645 -0.01(-0.11%)
Sep 11, 2023 8.486 8.486 8.471 8.481 29,549 +0.01(+0.10%)
Sep 08, 2023 8.471 8.500 8.471 8.472 4,912 +0.02(+0.24%)
Sep 07, 2023 8.442 8.451 8.432 8.451 2,764 +0.01(+0.12%)
Sep 06, 2023 8.442 8.451 8.429 8.442 21,219 -0.05(-0.57%)
Sep 05, 2023 8.481 8.490 8.471 8.490 3,692 -0.08(-0.91%)
Sep 01, 2023 8.559 8.568 8.559 8.568 9,292 +0.05(+0.57%)
Aug 31, 2023 8.715 8.715 8.500 8.520 23,084 +0.03(+0.34%)
Aug 30, 2023 8.510 8.568 8.490 8.490 24,252 +0.02(+0.23%)
Aug 29, 2023 8.451 8.471 8.432 8.471 27,044 +0.02(+0.29%)
Aug 28, 2023 8.461 8.627 8.373 8.447 27,960 +0.04(+0.52%)
Aug 25, 2023 8.422 8.422 8.359 8.403 17,634 -0.02(-0.23%)
Aug 24, 2023 8.442 8.442 8.403 8.422 415 +0.04(+0.52%)
Aug 23, 2023 8.378 8.393 8.354 8.378 6,128 +0.01(+0.12%)
Aug 22, 2023 8.344 8.393 8.335 8.369 23,544 +0.01(+0.18%)
Aug 21, 2023 8.393 8.422 8.354 8.354 10,562 -0.04(-0.52%)
Aug 18, 2023 8.393 8.422 8.374 8.398 9,279 +0.00(+0.06%)
Aug 17, 2023 8.451 8.451 8.364 8.393 7,507 -0.04(-0.52%)
Aug 16, 2023 8.481 8.500 8.403 8.437 655,166 -0.02(-0.23%)
Aug 15, 2023 8.451 8.456 8.451 8.456 4,448 -0.03(-0.34%)
Aug 14, 2023 8.481 8.529 8.451 8.486 15,183 +0.00(+0.06%)
Aug 11, 2023 8.451 8.481 8.432 8.481 3,214 -0.05(-0.57%)
Aug 10, 2023 8.529 8.529 8.490 8.529 6,893 +0.01(+0.17%)
Aug 09, 2023 8.529 8.549 8.471 8.515 41,178 -0.00(-0.06%)
Aug 08, 2023 8.529 8.539 8.491 8.520 489,994 +0.01(+0.09%)
Aug 07, 2023 8.539 8.539 8.501 8.512 2,967 -0.02(-0.20%)
Aug 04, 2023 8.497 8.539 8.471 8.529 20,814 +0.03(+0.40%)
Aug 03, 2023 8.500 8.500 8.479 8.495 7,315 -0.03(-0.34%)
Aug 02, 2023 8.525 8.529 8.491 8.525 5,235 -0.04(-0.51%)
Aug 01, 2023 8.568 8.568 8.540 8.568 4,941 -0.04(-0.43%)
Jul 31, 2023 8.583 8.606 8.539 8.606 6,632 +0.03(+0.38%)
Jul 28, 2023 8.568 8.578 8.539 8.573 3,389 +0.02(+0.29%)
Jul 27, 2023 8.598 8.598 8.549 8.549 5,644 -0.03(-0.40%)
Jul 26, 2023 8.568 8.583 8.549 8.583 2,912 +0.02(+0.28%)
Jul 25, 2023 8.559 8.578 8.520 8.559 8,557 -0.01(-0.11%)
Jul 24, 2023 8.598 8.598 8.539 8.568 5,246 +0.01(+0.11%)
Jul 21, 2023 8.559 8.559 8.520 8.559 3,189 +0.03(+0.34%)
Jul 20, 2023 8.529 8.529 8.529 8.529 2,871 -0.00(-0.06%)
Jul 19, 2023 8.529 8.539 8.500 8.534 7,086 -0.00(-0.06%)
Jul 18, 2023 8.461 8.539 8.461 8.539 13,705 +0.06(+0.75%)
Jul 17, 2023 8.481 8.481 8.471 8.476 12,415 -0.03(-0.34%)
Jul 14, 2023 8.481 8.510 8.461 8.505 9,292 -0.01(-0.11%)
Jul 13, 2023 8.520 8.520 8.510 8.515 5,671 +0.06(+0.65%)
Jul 12, 2023 8.461 8.461 8.442 8.460 7,240 +0.03(+0.33%)
Jul 11, 2023 8.461 8.461 8.383 8.432 23,997 +0.04(+0.52%)
Jul 10, 2023 8.354 8.432 8.354 8.388 3,835 -0.01(-0.12%)
Jul 07, 2023 8.373 8.398 8.373 8.398 8,170 +0.03(+0.35%)
Jul 06, 2023 8.364 8.383 8.335 8.369 11,816 -0.07(-0.87%)
Jul 05, 2023 8.422 8.481 8.422 8.442 112,101 -0.01(-0.17%)
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.