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 (%)
Aug 31, 2022 8.653 8.653 8.616 8.620 1,640 -0.08(-0.97%)
Aug 30, 2022 8.700 8.728 8.616 8.705 8,745 +0.01(+0.11%)
Aug 29, 2022 8.700 8.737 8.691 8.695 7,576 -0.04(-0.48%)
Aug 26, 2022 8.793 8.793 8.737 8.737 11,861 -0.04(-0.43%)
Aug 25, 2022 8.793 8.793 8.774 8.774 2,493 +0.03(+0.37%)
Aug 24, 2022 8.719 8.802 8.719 8.742 10,773 +0.01(+0.11%)
Aug 23, 2022 8.756 8.774 8.732 8.732 4,701 -0.03(-0.37%)
Aug 22, 2022 8.765 8.812 8.765 8.765 20,563 -0.10(-1.10%)
Aug 19, 2022 8.858 8.863 8.858 8.863 13,772 -0.03(-0.37%)
Aug 18, 2022 8.877 8.952 8.868 8.896 11,396 +0.05(+0.57%)
Aug 17, 2022 8.849 8.876 8.844 8.845 4,980 -0.06(-0.63%)
Aug 16, 2022 8.914 8.933 8.877 8.901 35,016 -0.01(-0.15%)
Aug 15, 2022 8.905 8.942 8.905 8.914 4,916 +0.04(+0.42%)
Aug 12, 2022 8.886 8.886 8.877 8.877 8,324 -0.01(-0.10%)
Aug 11, 2022 8.877 8.886 8.868 8.886 19,820 +0.07(+0.74%)
Aug 10, 2022 8.830 8.840 8.802 8.821 4,379 +0.04(+0.42%)
Aug 09, 2022 8.802 8.802 8.784 8.784 10,798 +0.01(+0.11%)
Aug 08, 2022 8.793 8.793 8.774 8.774 3,440 +0.03(+0.32%)
Aug 05, 2022 8.746 8.746 8.746 8.746 1,358 -0.02(-0.21%)
Aug 04, 2022 8.765 8.774 8.765 8.765 3,012 +0.00(+0.00%)
Aug 03, 2022 8.784 8.784 8.737 8.765 9,192 +0.00(+0.00%)
Aug 02, 2022 8.765 8.821 8.765 8.765 10,021 +0.02(+0.21%)
Aug 01, 2022 8.784 8.784 8.737 8.746 12,425 +0.06(+0.64%)
Jul 29, 2022 8.691 8.691 8.644 8.691 2,056 +0.02(+0.22%)
Jul 28, 2022 8.653 8.672 8.625 8.672 29,783 +0.02(+0.27%)
Jul 27, 2022 8.588 8.672 8.588 8.649 15,372 +0.06(+0.71%)
Jul 26, 2022 8.588 8.653 8.579 8.588 18,076 -0.03(-0.38%)
Jul 25, 2022 8.560 8.672 8.523 8.621 21,455 +0.00(+0.05%)
Jul 22, 2022 8.541 8.616 8.495 8.616 35,104 +0.35(+4.23%)
Jul 21, 2022 8.467 8.579 8.187 8.266 36,109 -0.20(-2.37%)
Jul 20, 2022 8.429 8.504 8.429 8.467 23,039 -0.02(-0.22%)
Jul 19, 2022 8.476 8.485 8.448 8.485 3,801 +0.05(+0.55%)
Jul 18, 2022 8.448 8.476 8.439 8.439 12,089 -0.02(-0.22%)
Jul 15, 2022 8.401 8.467 8.401 8.457 26,199 +0.09(+1.10%)
Jul 14, 2022 8.383 8.383 8.346 8.365 7,383 -0.09(-1.04%)
Jul 13, 2022 8.392 8.453 8.392 8.453 12,931 -0.00(-0.06%)
Jul 12, 2022 8.448 8.565 8.448 8.457 16,172 +0.00(+0.00%)
Jul 11, 2022 8.411 8.476 8.411 8.457 31,964 +0.03(+0.39%)
Jul 08, 2022 8.374 8.429 8.374 8.425 27,373 -0.02(-0.28%)
Jul 07, 2022 8.392 8.495 8.392 8.448 8,415 +0.06(+0.78%)
Jul 06, 2022 8.392 8.411 8.364 8.383 15,237 -0.08(-0.99%)
Jul 05, 2022 8.467 8.467 8.411 8.467 10,297 +0.05(+0.55%)
Jul 01, 2022 8.448 8.448 8.421 8.421 7,289 +0.03(+0.34%)
Jun 30, 2022 8.355 8.411 8.355 8.392 4,475 +0.00(+0.00%)
Jun 29, 2022 8.336 8.411 8.318 8.392 43,292 -0.01(-0.11%)
Jun 28, 2022 8.429 8.448 8.401 8.401 10,551 -0.03(-0.33%)
Jun 27, 2022 8.411 8.429 8.392 8.429 8,965 +0.02(+0.22%)
Jun 24, 2022 8.374 8.411 8.319 8.411 25,730 +0.07(+0.83%)
Jun 23, 2022 8.346 8.382 8.342 8.342 4,855 +0.02(+0.28%)
Jun 22, 2022 8.337 8.355 8.318 8.318 28,420 +0.01(+0.11%)
Jun 21, 2022 8.291 8.346 8.272 8.309 22,969 +0.06(+0.67%)
Jun 17, 2022 8.282 8.300 8.245 8.254 31,941 -0.01(-0.17%)
Jun 16, 2022 8.374 8.374 8.268 8.268 38,969 -0.12(-1.48%)
Jun 15, 2022 8.411 8.438 8.392 8.392 20,653 -0.04(-0.44%)
Jun 14, 2022 8.466 8.466 8.411 8.429 61,753 +0.01(+0.11%)
Jun 13, 2022 8.448 8.449 8.374 8.420 26,842 -0.29(-3.28%)
Jun 10, 2022 8.697 8.733 8.678 8.706 8,761 -0.09(-1.05%)
Jun 09, 2022 8.826 8.826 8.798 8.798 1,672 -0.08(-0.93%)
Jun 08, 2022 8.899 8.899 8.881 8.881 3,645 +0.00(+0.00%)
Jun 07, 2022 8.863 8.881 8.844 8.881 4,620 +0.05(+0.52%)
Jun 06, 2022 8.853 8.853 8.835 8.835 9,869 +0.02(+0.21%)
Jun 03, 2022 8.853 8.853 8.798 8.816 16,849 -0.09(-1.04%)
Jun 02, 2022 8.899 8.909 8.899 8.909 1,904 +0.00(+0.00%)
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.