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 )

8.921 -0.064 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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, 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%)
Feb 01, 2022 9.332 9.377 9.332 9.368 68,663 +0.05(+0.59%)
Jan 31, 2022 9.286 9.314 9.314 619 +0.02(+0.20%)
Jan 28, 2022 9.259 9.295 9.259 9.295 10,732 -0.01(-0.09%)
Jan 27, 2022 9.387 9.387 9.304 9.304 3,046 +0.01(+0.15%)
Jan 26, 2022 9.368 9.368 9.290 9.290 14,749 -0.07(-0.73%)
Jan 25, 2022 9.313 9.368 9.313 9.359 20,227 +0.01(+0.09%)
Jan 24, 2022 9.350 9.351 9.286 9.351 3,372 -0.02(-0.19%)
Jan 21, 2022 9.396 9.414 9.368 9.368 16,947 -0.06(-0.59%)
Jan 20, 2022 9.460 9.469 9.424 9.424 2,714 -0.04(-0.42%)
Jan 19, 2022 9.514 9.515 9.442 9.464 3,598 -0.02(-0.20%)
Jan 18, 2022 9.505 9.515 9.483 9.483 16,685 -0.05(-0.57%)
Jan 14, 2022 9.537 0 -0.02(-0.24%)
Jan 13, 2022 9.506 9.579 9.506 9.560 11,743 +0.04(+0.43%)
Jan 12, 2022 9.542 9.542 9.515 9.519 3,689 -0.00(-0.05%)
Jan 11, 2022 9.469 9.524 9.469 9.524 4,761 +0.05(+0.50%)
Jan 10, 2022 9.469 9.476 9.469 9.476 3,459 +0.00(+0.01%)
Jan 07, 2022 9.441 9.475 9.441 9.475 8,123 -0.01(-0.12%)
Jan 06, 2022 9.451 9.487 9.451 9.487 2,648 +0.02(+0.20%)
Jan 05, 2022 9.505 9.505 9.460 9.468 11,350 -0.04(-0.39%)
Jan 04, 2022 9.515 9.515 9.505 9.505 15,805 -0.01(-0.08%)
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.