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 )

8.970 -0.070 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
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.