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 )

8.950 +0.135 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2021 9.282 9.282 9.254 9.272 530,111 -0.03(-0.35%)
Sep 29, 2021 9.300 9.304 9.282 9.304 5,624 +0.02(+0.27%)
Sep 28, 2021 9.333 9.333 9.279 9.279 2,420 -0.05(-0.58%)
Sep 27, 2021 9.342 9.342 9.315 9.333 3,733 +0.00(+0.00%)
Sep 24, 2021 9.333 9.333 9.333 9.333 291 +0.00(+0.00%)
Sep 23, 2021 9.342 9.342 9.333 9.333 7,701 -0.00(-0.05%)
Sep 22, 2021 9.338 9.338 9.338 9.338 5 +0.07(+0.73%)
Sep 21, 2021 9.261 9.288 9.252 9.270 2,629 +0.01(+0.13%)
Sep 20, 2021 9.288 9.315 9.243 9.258 8,687 -0.09(-0.97%)
Sep 17, 2021 9.374 9.396 9.306 9.349 7,336 -0.02(-0.26%)
Sep 16, 2021 9.369 9.374 9.369 9.374 499,494 -0.01(-0.10%)
Sep 15, 2021 9.383 9.383 9.383 9.383 35 +0.04(+0.38%)
Sep 14, 2021 9.369 9.369 9.347 9.347 2,612 +0.02(+0.24%)
Sep 13, 2021 9.459 9.486 9.324 9.324 2,647 -0.03(-0.29%)
Sep 10, 2021 9.360 9.360 9.315 9.351 1,241 -0.02(-0.19%)
Sep 09, 2021 9.369 9.378 9.369 9.369 607 +0.01(+0.14%)
Sep 08, 2021 9.356 9.356 9.356 9.356 1 -0.02(-0.21%)
Sep 07, 2021 9.351 9.441 9.351 9.375 3,948 -0.04(-0.46%)
Sep 03, 2021 9.370 9.459 9.369 9.419 7,992 -0.02(-0.24%)
Sep 02, 2021 9.441 9.441 9.441 9.441 0 +0.08(+0.86%)
Sep 01, 2021 9.351 9.360 9.351 9.360 958 -0.10(-1.04%)
Aug 31, 2021 9.459 9.459 9.459 9.459 0 +0.10(+1.10%)
Aug 30, 2021 9.387 9.396 9.356 9.356 4,843 +0.09(+1.02%)
Aug 27, 2021 9.252 9.261 9.252 9.261 7,051 +0.03(+0.29%)
Aug 26, 2021 9.216 9.279 9.216 9.234 13,657 -0.01(-0.15%)
Aug 25, 2021 9.199 9.248 9.199 9.248 350 +0.01(+0.07%)
Aug 24, 2021 9.270 9.279 9.181 9.242 10,670 -0.01(-0.07%)
Aug 23, 2021 9.252 9.252 9.198 9.248 12,516 +0.04(+0.46%)
Aug 20, 2021 9.190 9.207 9.190 9.206 3,624 +0.03(+0.32%)
Aug 19, 2021 9.172 9.190 9.163 9.176 4,772 -0.05(-0.54%)
Aug 18, 2021 9.234 9.234 9.216 9.225 4,930 -0.01(-0.06%)
Aug 17, 2021 9.234 9.234 9.231 9.231 864 -0.05(-0.57%)
Aug 16, 2021 9.279 9.284 9.243 9.284 7,821 +0.04(+0.48%)
Aug 13, 2021 9.279 9.279 9.234 9.239 1,909 +0.01(+0.10%)
Aug 12, 2021 9.243 9.243 9.181 9.230 6,808 -0.01(-0.15%)
Aug 11, 2021 9.225 9.252 9.225 9.243 363,750 +0.02(+0.24%)
Aug 10, 2021 9.216 9.221 9.216 9.221 433 +0.00(+0.00%)
Aug 09, 2021 9.225 9.225 9.181 9.221 12,517 -0.02(-0.19%)
Aug 06, 2021 9.239 9.288 9.216 9.239 6,621 +0.00(+0.00%)
Aug 05, 2021 9.216 9.252 9.203 9.239 8,464 +0.07(+0.73%)
Aug 04, 2021 9.190 9.190 9.172 9.172 3,294 -0.00(-0.04%)
Aug 03, 2021 9.181 9.207 9.163 9.175 18,038 +0.01(+0.11%)
Aug 02, 2021 9.167 9.207 9.145 9.165 9,829 +0.02(+0.19%)
Jul 30, 2021 9.163 9.181 9.147 9.147 2,213 -0.01(-0.06%)
Jul 29, 2021 9.154 9.163 9.148 9.152 27,699 -0.02(-0.21%)
Jul 28, 2021 9.207 9.207 9.154 9.172 30,317 -0.09(-0.99%)
Jul 27, 2021 9.264 9.264 9.264 9.264 0 +0.04(+0.46%)
Jul 26, 2021 9.210 9.243 9.210 9.221 2,661 -0.03(-0.29%)
Jul 23, 2021 9.207 9.248 9.207 9.248 1,812 -0.01(-0.10%)
Jul 22, 2021 9.279 9.279 9.257 9.257 5,072 -0.00(-0.04%)
Jul 21, 2021 9.257 9.261 9.257 9.261 128 +0.01(+0.09%)
Jul 20, 2021 9.207 9.261 9.207 9.252 25,463 +0.01(+0.08%)
Jul 19, 2021 9.207 9.245 9.207 9.245 1,997 -0.04(-0.38%)
Jul 16, 2021 9.252 9.280 9.243 9.280 6,571 +0.02(+0.25%)
Jul 15, 2021 9.234 9.257 9.234 9.257 1,309 -0.02(-0.19%)
Jul 14, 2021 9.275 9.275 9.275 9.275 185 -0.03(-0.29%)
Jul 13, 2021 9.270 9.302 9.270 9.302 424 +0.00(+0.00%)
Jul 12, 2021 9.310 9.333 9.302 9.302 654 +0.00(+0.05%)
Jul 09, 2021 9.297 9.297 9.243 9.297 2,832 -0.00(-0.05%)
Jul 08, 2021 9.342 9.342 9.302 9.302 847 -0.04(-0.48%)
Jul 07, 2021 9.306 9.351 9.306 9.347 48,118 +0.03(+0.29%)
Jul 06, 2021 9.288 9.320 9.288 9.320 1,041 +0.00(+0.05%)
Jul 02, 2021 9.306 9.315 9.306 9.315 5,955 +0.02(+0.24%)
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.