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: 8:00 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 (%)
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 +0.02(+0.29%)
Jun 14, 2023 8.354 8.354 8.325 8.335 1,100 +0.01(+0.15%)
Jun 13, 2023 8.354 8.354 8.316 8.322 4,898 -0.02(-0.27%)
Jun 12, 2023 8.345 8.345 8.345 8.345 1,570 -0.02(-0.23%)
Jun 09, 2023 8.373 8.373 8.325 8.364 2,279 +0.00(+0.06%)
Jun 08, 2023 8.345 8.359 8.345 8.359 2,941 +0.02(+0.27%)
Jun 07, 2023 8.383 8.383 8.335 8.337 13,357 -0.00(-0.03%)
Jun 06, 2023 8.306 8.340 8.296 8.340 11,453 +0.08(+0.92%)
Jun 05, 2023 8.277 8.287 8.258 8.264 4,400 -0.05(-0.59%)
Jun 02, 2023 8.248 8.325 8.230 8.313 8,552 +0.06(+0.78%)
Jun 01, 2023 8.248 8.258 8.220 8.248 8,074 +0.03(+0.41%)
May 31, 2023 8.171 8.223 8.162 8.215 10,329 +0.02(+0.29%)
May 30, 2023 8.191 8.191 8.191 8.191 3,417 +0.04(+0.47%)
May 26, 2023 8.133 8.152 8.133 8.152 5,423 +0.01(+0.18%)
May 25, 2023 8.133 8.142 8.104 8.138 8,056 -0.01(-0.18%)
May 24, 2023 8.171 8.181 8.144 8.152 6,117 +0.00(+0.00%)
May 23, 2023 8.181 8.181 8.142 8.152 16,075 -0.06(-0.70%)
May 22, 2023 8.142 8.210 8.142 8.210 13,154 +0.06(+0.73%)
May 19, 2023 8.152 8.186 8.124 8.151 15,019 -0.03(-0.31%)
May 18, 2023 8.152 8.181 8.152 8.176 7,761 +0.00(+0.00%)
May 17, 2023 8.162 8.176 8.162 8.176 891 +0.02(+0.24%)
May 16, 2023 8.191 8.191 8.157 8.157 6,673 -0.04(-0.53%)
May 15, 2023 8.191 8.214 8.162 8.200 20,322 -0.00(-0.06%)
May 12, 2023 8.191 8.219 8.191 8.205 8,880 -0.02(-0.23%)
May 11, 2023 8.085 8.229 8.085 8.224 3,710 -0.03(-0.35%)
May 10, 2023 8.258 8.258 8.239 8.253 12,234 +0.05(+0.59%)
May 09, 2023 8.239 8.239 8.152 8.205 12,257 -0.03(-0.35%)
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.