Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker Vectorshares Min Vol ETF (NY: VSPY )

9.290 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 15, 2022 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 31, 2021 9.960 10.02 9.940 10.02 702 +0.05(+0.50%)
Dec 30, 2021 10.10 10.10 9.930 9.975 201,933 -0.02(-0.15%)
Dec 29, 2021 9.910 10.96 9.910 9.990 17,438 -0.03(-0.30%)
Dec 28, 2021 10.39 10.39 10.00 10.02 2,746 +0.02(+0.25%)
Dec 27, 2021 10.03 10.04 9.970 9.995 1,681 +0.03(+0.35%)
Dec 23, 2021 9.286 10.03 9.286 9.960 13,735 -0.05(-0.50%)
Dec 22, 2021 10.03 10.05 10.00 10.01 25,041 -0.01(-0.10%)
Dec 21, 2021 9.980 10.02 9.970 10.02 3,229 +0.00(+0.05%)
Dec 20, 2021 10.02 10.02 10.02 10.02 452 +0.01(+0.05%)
Dec 17, 2021 10.02 10.04 10.01 10.01 1,947 +0.04(+0.35%)
Dec 16, 2021 10.01 10.01 9.975 9.975 429 -0.02(-0.20%)
Dec 15, 2021 10.04 10.04 9.995 9.995 1,308 -0.03(-0.25%)
Dec 14, 2021 9.990 10.02 9.920 10.02 8,209 +0.03(+0.30%)
Dec 13, 2021 9.993 9.993 9.990 9.990 479 -0.00(-0.01%)
Dec 10, 2021 10.000 10.000 9.990 9.991 394 +0.00(+0.01%)
Dec 09, 2021 9.993 9.993 9.980 9.990 3,823 +0.01(+0.05%)
Dec 08, 2021 9.980 10.01 9.980 9.985 4,694 +0.01(+0.10%)
Dec 07, 2021 9.990 9.990 9.975 9.975 2,000 -0.02(-0.15%)
Dec 06, 2021 9.990 9.990 9.980 9.990 2,455 +0.02(+0.24%)
Dec 03, 2021 9.980 10.01 9.930 9.966 18,757 -0.02(-0.19%)
Dec 02, 2021 9.980 9.985 9.980 9.985 469 -0.00(-0.00%)
Dec 01, 2021 9.985 10.000 9.980 9.985 5,792 +0.00(+0.00%)
Nov 30, 2021 9.960 10.01 9.960 9.985 1,248 +0.02(+0.25%)
Nov 29, 2021 9.996 9.996 9.960 9.960 2,200 +0.03(+0.25%)
Nov 26, 2021 9.940 9.940 9.935 9.935 600 -0.00(-0.05%)
Nov 24, 2021 9.940 9.948 9.920 9.940 3,387 +0.00(+0.05%)
Nov 23, 2021 9.935 9.935 9.935 9.935 500 +0.05(+0.50%)
Nov 22, 2021 9.640 9.920 9.640 9.885 8,623 -0.04(-0.40%)
Nov 19, 2021 9.925 9.925 9.925 9.925 100 -0.00(-0.05%)
Nov 18, 2021 9.930 9.930 9.930 9.930 118 +0.00(+0.00%)
Nov 17, 2021 9.930 9.940 9.930 9.930 2,741 -0.02(-0.20%)
Nov 16, 2021 9.950 9.980 9.930 9.950 8,963 -0.00(-0.04%)
Nov 15, 2021 9.940 9.960 9.930 9.954 6,246 -0.01(-0.06%)
Nov 12, 2021 9.940 9.960 9.940 9.960 916 -0.00(-0.05%)
Nov 11, 2021 9.965 9.980 9.950 9.965 2,983 +0.01(+0.10%)
Nov 10, 2021 9.970 9.955 1,954 +0.01(+0.09%)
Nov 09, 2021 9.955 9.960 9.945 9.946 2,339 +0.01(+0.11%)
Nov 08, 2021 9.930 9.935 9.920 9.935 2,747 -0.02(-0.20%)
Nov 05, 2021 9.970 9.970 9.954 9.955 1,554 -0.01(-0.05%)
Nov 04, 2021 9.940 9.980 9.940 9.960 2,796 -0.01(-0.09%)
Nov 03, 2021 9.960 9.970 9.940 9.969 8,158 -0.01(-0.11%)
Nov 02, 2021 9.980 10.00 9.960 9.980 34,171 -0.01(-0.10%)
Nov 01, 2021 9.980 9.990 9.960 9.990 6,219 -0.02(-0.15%)
Oct 29, 2021 9.985 10.01 9.985 10.01 7,264 +0.00(+0.00%)
Oct 28, 2021 10.02 10.02 9.990 10.01 58,252 -0.02(-0.25%)
Oct 27, 2021 10.01 10.03 10.01 10.03 3,395 +0.02(+0.25%)
Oct 26, 2021 10.02 10.01 10.01 0 -0.01(-0.10%)
Oct 25, 2021 10.03 10.03 10.02 10.02 1,300 +0.00(+0.00%)
Oct 22, 2021 10.03 10.03 10.02 10.02 815 -0.01(-0.15%)
Oct 21, 2021 10.01 10.04 10.01 10.03 4,323 -0.01(-0.10%)
Oct 20, 2021 10.05 10.05 10.04 10.04 198 -0.01(-0.10%)
Oct 19, 2021 10.07 10.07 10.03 10.05 10,998 -0.01(-0.10%)
Oct 18, 2021 10.07 10.07 10.06 10.06 215 -0.01(-0.10%)
Oct 15, 2021 10.05 10.09 10.05 10.07 114,109 +0.03(+0.30%)
Oct 14, 2021 10.04 10.04 10.04 10.04 2,021 +0.01(+0.14%)
Oct 13, 2021 10.05 10.05 10.01 10.03 2,226 -0.01(-0.09%)
Oct 12, 2021 10.06 10.06 10.04 10.04 5,704 -0.00(-0.05%)
Oct 11, 2021 9.930 10.05 9.930 10.04 664 +0.00(+0.05%)
Oct 08, 2021 10.04 10.04 10.03 10.04 5,923 +0.01(+0.05%)
Oct 07, 2021 10.05 10.05 10.03 10.03 9,532 +0.01(+0.15%)
Oct 06, 2021 10.03 10.03 10.02 10.02 195,424 +0.02(+0.20%)
Oct 05, 2021 9.998 10.02 9.985 9.995 22,547 -0.02(-0.15%)
Oct 04, 2021 10.01 10.04 10.01 10.01 7,787 +0.02(+0.20%)
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.