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 )

8.910 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 8.863 8.863 8.826 8.826 10,625 -0.05(-0.52%)
Apr 28, 2022 8.853 8.881 8.853 8.872 30,525 -0.02(-0.26%)
Apr 27, 2022 8.872 8.918 8.872 8.895 14,658 -0.02(-0.26%)
Apr 26, 2022 8.946 8.955 8.918 8.918 23,390 +0.04(+0.42%)
Apr 25, 2022 8.899 8.899 8.881 8.881 5,010 -0.08(-0.93%)
Apr 22, 2022 9.038 9.038 8.964 8.964 3,757 -0.15(-1.61%)
Apr 21, 2022 9.093 9.111 9.084 9.111 3,743 +0.00(+0.04%)
Apr 20, 2022 9.102 9.112 9.102 9.107 22,191 +0.03(+0.36%)
Apr 19, 2022 9.084 9.084 9.075 9.075 7,434 -0.01(-0.10%)
Apr 18, 2022 9.056 9.084 9.056 9.084 38,141 +0.01(+0.15%)
Apr 14, 2022 9.084 9.093 9.070 9.070 20,160 +0.00(+0.00%)
Apr 13, 2022 9.065 9.070 9.065 9.070 431 -0.00(-0.05%)
Apr 12, 2022 9.075 9.084 9.056 9.075 16,238 +0.03(+0.36%)
Apr 11, 2022 9.075 9.075 9.042 9.042 1,583 -0.09(-0.96%)
Apr 08, 2022 9.148 9.148 9.130 9.130 27,878 -0.04(-0.40%)
Apr 07, 2022 9.112 9.176 9.112 9.167 3,285 -0.00(-0.05%)
Apr 06, 2022 9.148 9.185 9.139 9.172 12,144 -0.05(-0.55%)
Apr 05, 2022 9.176 9.231 9.139 9.222 22,944 -0.04(-0.39%)
Apr 04, 2022 9.222 9.259 9.222 9.259 3,539 +0.05(+0.49%)
Apr 01, 2022 9.185 9.222 9.185 9.213 6,684 -0.03(-0.30%)
Mar 31, 2022 9.278 9.278 9.231 9.241 4,173 +0.05(+0.51%)
Mar 30, 2022 9.195 9.204 9.195 9.195 16,039 -0.01(-0.10%)
Mar 29, 2022 9.158 9.204 9.158 9.204 4,722 +0.05(+0.54%)
Mar 28, 2022 9.167 9.167 9.103 9.154 1,300 +0.02(+0.21%)
Mar 25, 2022 9.131 9.135 9.122 9.135 13,848 +0.02(+0.25%)
Mar 24, 2022 9.112 9.122 9.108 9.112 3,006 -0.01(-0.12%)
Mar 23, 2022 9.103 9.123 9.103 9.123 5,073 +0.00(+0.02%)
Mar 22, 2022 9.112 9.122 9.112 9.122 3,195 +0.03(+0.30%)
Mar 21, 2022 9.094 9.112 9.094 9.094 20,934 -0.02(-0.26%)
Mar 18, 2022 9.103 9.122 9.103 9.118 1,954 +0.06(+0.70%)
Mar 17, 2022 9.085 9.085 9.012 9.054 2,368 +0.05(+0.57%)
Mar 16, 2022 8.957 9.021 8.957 9.003 13,499 +0.06(+0.62%)
Mar 15, 2022 8.948 8.948 8.948 8.948 9,186 +0.04(+0.42%)
Mar 14, 2022 8.994 9.003 8.910 8.910 2,551 -0.12(-1.38%)
Mar 11, 2022 9.067 9.067 9.035 9.035 199 -0.02(-0.27%)
Mar 10, 2022 9.058 9.059 9.021 9.059 8,136 +0.02(+0.23%)
Mar 09, 2022 9.076 9.076 9.038 9.038 2,631 +0.04(+0.43%)
Mar 08, 2022 9.058 9.058 9.000 9.000 3,901 -0.09(-1.03%)
Mar 07, 2022 9.176 9.176 9.067 9.094 1,613 -0.11(-1.15%)
Mar 04, 2022 9.231 9.231 9.199 9.199 5,744 -0.03(-0.30%)
Mar 03, 2022 9.204 9.240 9.204 9.227 19,478 +0.05(+0.50%)
Mar 02, 2022 9.213 9.222 9.181 9.181 1,392 +0.03(+0.30%)
Mar 01, 2022 9.204 9.204 9.154 9.154 16,987 -0.04(-0.41%)
Feb 28, 2022 9.213 9.213 9.192 9.192 782 -0.00(-0.03%)
Feb 25, 2022 9.103 9.195 9.158 9.195 16,456 +0.11(+1.19%)
Feb 24, 2022 8.994 9.204 8.994 9.087 2,893 -0.02(-0.23%)
Feb 23, 2022 9.158 9.158 9.108 9.108 22,189 -0.03(-0.28%)
Feb 22, 2022 9.131 9.131 9.131 9.134 9,459 -0.04(-0.47%)
Feb 18, 2022 9.177 0 +0.01(+0.10%)
Feb 17, 2022 9.195 9.195 9.168 9.168 6,990 -0.04(-0.40%)
Feb 16, 2022 9.240 9.240 9.195 9.204 9,875 +0.03(+0.30%)
Feb 15, 2022 9.259 9.259 9.177 9.177 5,084 +0.00(+0.00%)
Feb 14, 2022 9.213 9.213 9.177 9.177 932 -0.09(-0.94%)
Feb 11, 2022 9.277 9.277 9.264 9.264 2,028 -0.00(-0.00%)
Feb 10, 2022 9.350 9.350 9.264 9.264 9,359 -0.10(-1.07%)
Feb 09, 2022 9.364 9.364 9.364 9.364 0 +0.03(+0.32%)
Feb 08, 2022 9.334 9.334 9.334 9.334 125 +0.02(+0.22%)
Feb 07, 2022 9.323 9.323 9.304 9.314 2,424 +0.00(+0.05%)
Feb 04, 2022 9.323 9.323 9.309 9.309 13,189 -0.03(-0.34%)
Feb 03, 2022 9.368 9.341 9.341 5,585 -0.05(-0.54%)
Feb 02, 2022 9.368 9.414 9.368 9.391 2,752 +0.02(+0.25%)
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.