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: 4:10 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 (%)
Dec 29, 2023 8.830 8.835 8.780 8.815 7,981 +0.02(+0.28%)
Dec 28, 2023 8.700 8.790 8.700 8.790 11,151 -0.02(-0.21%)
Dec 27, 2023 8.799 8.811 8.779 8.809 2,855 +0.06(+0.73%)
Dec 26, 2023 8.727 8.769 8.726 8.744 5,107 -0.01(-0.11%)
Dec 22, 2023 8.759 8.779 8.730 8.754 9,854 +0.01(+0.11%)
Dec 21, 2023 8.739 8.809 8.739 8.744 13,026 -0.02(-0.28%)
Dec 20, 2023 8.739 8.821 8.720 8.769 9,006 +0.02(+0.19%)
Dec 19, 2023 8.744 8.779 8.712 8.752 4,615 +0.02(+0.20%)
Dec 18, 2023 8.700 8.759 8.700 8.735 4,626 -0.02(-0.28%)
Dec 15, 2023 8.769 8.769 8.730 8.759 3,279 -0.03(-0.32%)
Dec 14, 2023 8.878 8.878 8.680 8.788 5,056 +0.15(+1.70%)
Dec 13, 2023 8.483 8.641 8.483 8.641 12,898 +0.13(+1.51%)
Dec 12, 2023 8.532 8.543 8.493 8.513 218,028 -0.01(-0.12%)
Dec 11, 2023 8.552 8.552 8.513 8.522 2,821 +0.02(+0.23%)
Dec 08, 2023 8.572 8.572 8.493 8.503 21,227 -0.05(-0.58%)
Dec 07, 2023 8.572 8.572 8.532 8.552 6,737 +0.04(+0.46%)
Dec 06, 2023 8.631 8.640 8.513 8.513 36,153 -0.01(-0.12%)
Dec 05, 2023 8.380 8.601 8.380 8.522 24,716 -0.07(-0.79%)
Dec 04, 2023 8.591 8.591 8.562 8.590 4,552 +0.05(+0.55%)
Dec 01, 2023 8.513 8.562 8.513 8.543 4,806 +0.02(+0.24%)
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%)
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.