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 (%)
Mar 31, 2023 8.373 8.402 8.373 8.402 4,050 +0.11(+1.33%)
Mar 30, 2023 8.277 8.306 8.277 8.292 9,364 +0.03(+0.38%)
Mar 29, 2023 8.229 8.315 8.229 8.260 17,424 +0.01(+0.17%)
Mar 28, 2023 8.162 8.277 8.143 8.246 27,737 +0.05(+0.57%)
Mar 27, 2023 8.201 8.210 8.199 8.199 2,148 +0.01(+0.16%)
Mar 24, 2023 8.210 8.239 8.124 8.186 26,510 -0.05(-0.58%)
Mar 23, 2023 8.210 8.239 8.182 8.234 10,169 -0.01(-0.18%)
Mar 22, 2023 8.296 8.296 8.239 8.248 14,409 +0.01(+0.07%)
Mar 21, 2023 8.248 8.277 8.213 8.242 11,192 +0.02(+0.26%)
Mar 20, 2023 8.210 8.296 8.172 8.221 40,552 +0.03(+0.41%)
Mar 17, 2023 8.229 8.268 8.188 8.188 13,712 -0.10(-1.22%)
Mar 16, 2023 8.162 8.289 8.162 8.289 10,070 +0.06(+0.69%)
Mar 15, 2023 8.201 8.239 8.201 8.232 3,639 -0.08(-0.98%)
Mar 14, 2023 8.334 8.363 8.268 8.313 3,616 +0.07(+0.87%)
Mar 13, 2023 8.287 8.296 8.241 8.241 3,671 -0.10(-1.17%)
Mar 10, 2023 8.449 8.449 8.325 8.339 2,782 -0.12(-1.41%)
Mar 09, 2023 8.592 8.592 8.449 8.458 16,997 -0.09(-1.07%)
Mar 08, 2023 8.554 8.592 8.525 8.549 5,793 -0.03(-0.39%)
Mar 07, 2023 8.630 8.649 8.544 8.583 4,328 -0.08(-0.88%)
Mar 06, 2023 8.630 8.668 8.630 8.659 6,649 -0.03(-0.33%)
Mar 03, 2023 8.592 8.688 8.592 8.688 9,114 +0.10(+1.11%)
Mar 02, 2023 8.544 8.592 8.535 8.592 7,119 -0.01(-0.11%)
Mar 01, 2023 8.592 8.621 8.573 8.601 6,071 +0.01(+0.11%)
Feb 28, 2023 8.583 8.592 8.573 8.592 2,041 +0.00(+0.01%)
Feb 27, 2023 8.659 8.659 8.591 8.591 14,948 -0.05(-0.56%)
Feb 24, 2023 8.583 8.640 8.564 8.640 17,709 -0.01(-0.11%)
Feb 23, 2023 8.649 8.650 8.621 8.650 8,355 +0.02(+0.28%)
Feb 22, 2023 8.573 8.668 8.573 8.626 22,682 +0.05(+0.61%)
Feb 21, 2023 8.649 8.649 8.544 8.573 16,762 -0.11(-1.32%)
Feb 17, 2023 8.688 8.688 8.688 8.688 3,226 -0.01(-0.16%)
Feb 16, 2023 8.754 8.754 8.697 8.702 233,100 -0.03(-0.33%)
Feb 15, 2023 8.754 8.773 8.726 8.731 601,602 -0.01(-0.16%)
Feb 14, 2023 8.773 8.783 8.716 8.745 7,059 +0.04(+0.41%)
Feb 13, 2023 8.697 8.726 8.678 8.710 7,062 +0.02(+0.20%)
Feb 10, 2023 8.735 8.745 8.688 8.692 3,460 +0.00(+0.01%)
Feb 09, 2023 8.754 8.754 8.691 8.691 839 -0.02(-0.17%)
Feb 08, 2023 8.707 8.745 8.659 8.707 3,371 -0.11(-1.30%)
Feb 07, 2023 8.735 8.831 8.735 8.821 11,056 +0.03(+0.38%)
Feb 06, 2023 8.821 8.840 8.783 8.788 9,463 -0.06(-0.65%)
Feb 03, 2023 8.859 8.859 8.845 8.845 458 -0.02(-0.27%)
Feb 02, 2023 8.869 8.898 8.840 8.869 7,452 +0.04(+0.43%)
Feb 01, 2023 8.793 8.831 8.745 8.831 23,280 +0.04(+0.42%)
Jan 31, 2023 8.764 8.794 8.754 8.794 5,101 +0.03(+0.35%)
Jan 30, 2023 8.764 8.764 8.764 8.764 836 -0.02(-0.22%)
Jan 27, 2023 8.783 8.783 8.783 8.783 1,352 +0.02(+0.22%)
Jan 26, 2023 8.764 8.773 8.745 8.764 13,309 +0.00(+0.05%)
Jan 25, 2023 8.697 8.773 8.697 8.760 10,705 +0.04(+0.50%)
Jan 24, 2023 8.707 8.716 8.707 8.716 670 +0.00(+0.05%)
Jan 23, 2023 8.697 8.716 8.668 8.711 18,231 +0.06(+0.72%)
Jan 20, 2023 8.659 8.659 8.649 8.649 606 +0.03(+0.39%)
Jan 19, 2023 8.659 8.659 8.616 8.616 5,082 -0.11(-1.20%)
Jan 18, 2023 8.735 8.735 8.668 8.721 7,735 +0.05(+0.55%)
Jan 17, 2023 8.678 8.707 8.673 8.673 6,393 +0.02(+0.22%)
Jan 13, 2023 8.654 8.654 8.654 8.654 104 +0.01(+0.11%)
Jan 12, 2023 8.583 8.649 8.583 8.645 17,644 +0.09(+1.06%)
Jan 11, 2023 8.535 8.554 8.535 8.554 2,045 +0.06(+0.73%)
Jan 10, 2023 8.487 8.492 8.468 8.492 1,491 -0.04(-0.45%)
Jan 09, 2023 8.468 8.530 8.468 8.530 28,555 +0.05(+0.56%)
Jan 06, 2023 8.420 8.482 8.382 8.482 34,924 +0.11(+1.31%)
Jan 05, 2023 8.325 8.382 8.325 8.373 1,980 -0.01(-0.11%)
Jan 04, 2023 8.306 8.382 8.306 8.382 10,864 +0.10(+1.15%)
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.