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 30, 2024 8.831 8.831 8.770 8.787 9,863 +0.00(+0.02%)
Apr 29, 2024 8.780 8.790 8.780 8.785 3,182 -0.00(-0.06%)
Apr 26, 2024 8.750 8.840 8.750 8.790 3,870 -0.05(-0.51%)
Apr 25, 2024 8.800 8.840 8.800 8.835 8,748 +0.00(+0.00%)
Apr 24, 2024 8.790 8.835 8.790 8.835 7,181 +0.01(+0.06%)
Apr 23, 2024 8.800 8.830 8.800 8.830 3,837 +0.03(+0.28%)
Apr 22, 2024 8.800 8.810 8.800 8.805 5,318 +0.05(+0.56%)
Apr 19, 2024 8.740 8.760 8.740 8.756 7,231 +0.04(+0.41%)
Apr 18, 2024 8.670 8.790 8.670 8.720 7,529 +0.02(+0.23%)
Apr 17, 2024 8.740 8.740 8.670 8.700 19,682 +0.01(+0.12%)
Apr 16, 2024 8.690 8.720 8.690 8.690 23,619 -0.08(-0.91%)
Apr 15, 2024 8.770 8.771 8.750 8.770 7,691 -0.04(-0.40%)
Apr 12, 2024 8.780 8.840 8.780 8.805 2,246 -0.03(-0.34%)
Apr 11, 2024 8.830 8.840 8.830 8.835 8,153 -0.04(-0.51%)
Apr 10, 2024 8.920 8.920 8.880 8.880 6,671 -0.08(-0.89%)
Apr 09, 2024 8.960 8.960 8.960 8.960 923 -0.00(-0.06%)
Apr 08, 2024 8.993 8.993 8.950 8.965 6,877 +0.00(+0.06%)
Apr 05, 2024 8.930 8.970 8.930 8.960 11,914 +0.01(+0.06%)
Apr 04, 2024 8.921 8.960 8.920 8.955 4,290 +0.02(+0.22%)
Apr 03, 2024 8.930 8.940 8.930 8.935 5,163 -0.01(-0.11%)
Apr 02, 2024 8.980 8.980 8.930 8.945 12,076 +0.01(+0.06%)
Apr 01, 2024 8.990 9.015 8.930 8.939 12,152 -0.03(-0.35%)
Mar 28, 2024 8.930 8.980 8.930 8.971 17,842 -0.10(-1.06%)
Mar 27, 2024 9.060 9.070 9.040 9.067 2,306 +0.11(+1.18%)
Mar 26, 2024 8.790 9.080 8.790 8.962 2,242 -0.03(-0.37%)
Mar 25, 2024 9.000 9.040 8.995 8.995 20,407 -0.03(-0.28%)
Mar 22, 2024 8.980 9.030 8.980 9.021 5,990 +0.04(+0.40%)
Mar 21, 2024 8.990 9.010 8.985 8.985 3,676 +0.00(+0.06%)
Mar 20, 2024 8.950 8.990 8.940 8.980 6,289 +0.00(+0.00%)
Mar 19, 2024 8.980 8.980 8.980 8.980 301 -0.02(-0.22%)
Mar 18, 2024 9.070 9.070 8.950 9.000 15,214 +0.02(+0.22%)
Mar 15, 2024 8.930 8.980 8.930 8.980 7,711 -0.00(-0.06%)
Mar 14, 2024 9.000 9.000 8.920 8.985 6,554 -0.03(-0.28%)
Mar 13, 2024 8.980 9.020 8.980 9.010 4,081 +0.02(+0.17%)
Mar 12, 2024 8.970 9.030 8.970 8.995 4,881 -0.01(-0.11%)
Mar 11, 2024 8.970 9.020 8.970 9.005 6,475 +0.06(+0.61%)
Mar 08, 2024 9.000 9.000 8.950 8.950 1,403 +0.03(+0.34%)
Mar 07, 2024 8.900 8.970 8.900 8.920 8,569 +0.00(+0.00%)
Mar 06, 2024 8.900 8.940 8.900 8.920 14,546 -0.01(-0.06%)
Mar 05, 2024 8.890 8.925 8.890 8.925 1,383 +0.01(+0.06%)
Mar 04, 2024 8.850 8.940 8.840 8.920 9,314 +0.05(+0.56%)
Mar 01, 2024 8.820 8.870 8.820 8.870 2,045 +0.01(+0.11%)
Feb 29, 2024 8.830 8.880 8.830 8.860 14,121 -0.02(-0.17%)
Feb 28, 2024 8.810 8.875 8.810 8.875 2,080 +0.02(+0.17%)
Feb 27, 2024 8.830 8.860 8.830 8.860 3,939 -0.04(-0.45%)
Feb 26, 2024 8.870 8.900 8.870 8.900 2,371 +0.14(+1.57%)
Feb 23, 2024 8.800 8.900 8.763 8.763 3,669 -0.08(-0.93%)
Feb 22, 2024 8.820 8.870 8.820 8.845 29,514 +0.03(+0.28%)
Feb 21, 2024 8.800 8.840 8.800 8.820 4,905 +0.00(+0.00%)
Feb 20, 2024 8.130 9.190 8.130 8.820 15,971 +0.01(+0.15%)
Feb 16, 2024 8.800 8.880 8.800 8.806 1,681 +0.01(+0.13%)
Feb 15, 2024 8.830 8.830 8.795 8.795 2,504 +0.03(+0.34%)
Feb 14, 2024 8.790 8.790 8.750 8.765 2,764 +0.07(+0.75%)
Feb 13, 2024 8.780 8.805 8.700 8.700 10,017 -0.06(-0.68%)
Feb 12, 2024 7.930 8.950 7.930 8.760 12,531 -0.12(-1.30%)
Feb 09, 2024 8.792 8.875 8.792 8.875 1,889 +0.04(+0.45%)
Feb 08, 2024 8.835 8.840 8.810 8.835 8,908 -0.03(-0.34%)
Feb 07, 2024 8.820 8.865 8.820 8.865 9,482 +0.03(+0.34%)
Feb 06, 2024 8.780 8.835 8.780 8.835 47,125 +0.04(+0.51%)
Feb 05, 2024 8.830 8.830 8.750 8.790 10,069 -0.13(-1.46%)
Feb 02, 2024 8.870 8.920 8.870 8.920 10,927 +0.28(+3.18%)
Feb 01, 2024 8.880 8.910 8.645 8.645 9,433 -0.27(-3.03%)
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%)
Nov 01, 2023 7.980 8.039 7.893 7.931 94,546 -0.05(-0.62%)
Oct 31, 2023 7.980 7.980 7.950 7.980 13,190 +0.07(+0.94%)
Oct 30, 2023 7.837 7.970 7.837 7.906 7,859 -0.04(-0.50%)
Oct 27, 2023 8.029 8.029 7.852 7.945 5,397 -0.01(-0.19%)
Oct 26, 2023 7.921 7.995 7.773 7.960 78,679 -0.04(-0.55%)
Oct 25, 2023 8.039 8.039 7.940 8.005 18,721 +0.05(+0.59%)
Oct 24, 2023 8.018 8.029 7.957 7.957 19,889 -0.04(-0.47%)
Oct 23, 2023 8.000 8.010 7.985 7.995 4,062 -0.01(-0.18%)
Oct 20, 2023 8.108 8.108 8.010 8.010 24,809 -0.09(-1.10%)
Oct 19, 2023 8.029 8.098 8.029 8.098 6,763 -0.04(-0.55%)
Oct 18, 2023 8.118 8.157 8.109 8.143 62,244 -0.03(-0.36%)
Oct 17, 2023 8.148 8.197 8.148 8.172 11,803 -0.01(-0.07%)
Oct 16, 2023 8.276 8.276 8.128 8.178 2,086 -0.04(-0.47%)
Oct 13, 2023 8.222 8.222 8.157 8.217 7,447 +0.02(+0.24%)
Oct 12, 2023 8.157 8.246 8.157 8.197 5,188 +0.02(+0.24%)
Oct 11, 2023 8.217 8.217 8.157 8.177 2,895 -0.02(-0.24%)
Oct 10, 2023 8.157 8.227 8.157 8.197 5,210 +0.07(+0.85%)
Oct 09, 2023 8.088 8.128 8.088 8.128 3,065 +0.03(+0.43%)
Oct 06, 2023 8.098 8.098 8.064 8.093 8,838 +0.00(+0.06%)
Oct 05, 2023 8.118 8.128 8.079 8.088 2,953 -0.02(-0.24%)
Oct 04, 2023 8.098 8.114 8.019 8.108 6,719 -0.02(-0.24%)
Oct 03, 2023 8.148 8.148 7.980 8.128 11,754 -0.04(-0.48%)
Oct 02, 2023 8.227 8.276 8.088 8.167 50,239 -0.12(-1.43%)
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%)
Jul 03, 2023 8.490 8.490 8.451 8.456 7,030 +0.02(+0.29%)
Jun 30, 2023 8.388 8.431 8.388 8.431 1,100 +0.05(+0.63%)
Jun 29, 2023 8.383 8.412 8.286 8.378 13,423 +0.01(+0.12%)
Jun 28, 2023 8.393 8.393 8.335 8.369 20,763 -0.02(-0.29%)
Jun 27, 2023 8.393 8.393 8.335 8.393 3,481 +0.04(+0.52%)
Jun 26, 2023 8.325 8.349 8.316 8.349 3,999 +0.03(+0.41%)
Jun 23, 2023 8.316 8.316 8.306 8.316 12,659 +0.01(+0.17%)
Jun 22, 2023 8.325 8.325 8.239 8.301 22,706 -0.03(-0.40%)
Jun 21, 2023 8.364 8.364 8.316 8.335 18,388 -0.04(-0.53%)
Jun 20, 2023 8.393 8.393 8.364 8.379 11,427 -0.01(-0.16%)
Jun 16, 2023 8.383 8.402 8.383 8.393 14,454 +0.03(+0.40%)
Jun 15, 2023 8.364 8.364 8.335 8.359 9,231 +0.13(+1.52%)
May 08, 2023 8.239 8.239 8.210 8.234 4,714 -0.01(-0.12%)
May 05, 2023 8.234 8.287 8.200 8.244 8,346 +0.11(+1.36%)
May 04, 2023 8.210 8.219 8.133 8.133 15,484 -0.16(-1.97%)
May 03, 2023 8.306 8.345 8.296 8.296 9,904 -0.02(-0.23%)
May 02, 2023 8.306 8.354 8.306 8.316 3,011 -0.07(-0.80%)
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.