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 )

9.000 -0.005 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 8.909 8.918 8.872 8.909 15,054 +0.06(+0.63%)
May 27, 2022 8.835 8.853 8.826 8.853 8,612 +0.08(+0.89%)
May 26, 2022 8.798 8.798 8.775 8.775 4,105 +0.06(+0.69%)
May 25, 2022 8.650 8.715 8.650 8.715 14,675 +0.10(+1.12%)
May 24, 2022 8.604 8.632 8.595 8.618 12,944 -0.04(-0.48%)
May 23, 2022 8.604 8.660 8.586 8.660 20,423 +0.04(+0.43%)
May 20, 2022 8.614 8.623 8.577 8.623 27,883 +0.06(+0.65%)
May 19, 2022 8.549 8.614 8.549 8.567 27,403 -0.02(-0.27%)
May 18, 2022 8.586 8.604 8.558 8.591 9,530 -0.04(-0.43%)
May 17, 2022 8.660 8.669 8.577 8.627 14,848 +0.00(+0.00%)
May 16, 2022 8.623 8.650 8.577 8.627 10,338 +0.06(+0.70%)
May 13, 2022 8.595 8.604 8.567 8.567 30,736 +0.03(+0.32%)
May 12, 2022 8.484 8.540 8.484 8.540 29,385 -0.06(-0.70%)
May 11, 2022 8.577 8.623 8.540 8.600 43,469 -0.03(-0.31%)
May 10, 2022 8.650 8.687 8.623 8.627 83,140 -0.01(-0.17%)
May 09, 2022 8.706 8.706 8.641 8.641 8,270 -0.03(-0.32%)
May 06, 2022 8.789 8.789 8.558 8.669 83,183 -0.17(-1.98%)
May 05, 2022 8.835 8.844 8.789 8.844 5,946 -0.04(-0.47%)
May 04, 2022 8.835 8.886 8.803 8.886 17,134 +0.01(+0.16%)
May 03, 2022 8.798 8.872 8.798 8.872 11,974 +0.09(+1.00%)
May 02, 2022 8.789 8.798 8.743 8.784 9,294 -0.04(-0.47%)
Apr 29, 2022 8.863 8.863 8.826 8.826 10,625 -0.05(-0.52%)
Apr 28, 2022 8.853 8.881 8.853 8.872 30,525 -0.02(-0.26%)
Apr 27, 2022 8.872 8.918 8.872 8.895 14,658 -0.02(-0.26%)
Apr 26, 2022 8.946 8.955 8.918 8.918 23,390 +0.04(+0.42%)
Apr 25, 2022 8.899 8.899 8.881 8.881 5,010 -0.08(-0.93%)
Apr 22, 2022 9.038 9.038 8.964 8.964 3,757 -0.15(-1.61%)
Apr 21, 2022 9.093 9.111 9.084 9.111 3,743 +0.00(+0.04%)
Apr 20, 2022 9.102 9.112 9.102 9.107 22,191 +0.03(+0.36%)
Apr 19, 2022 9.084 9.084 9.075 9.075 7,434 -0.01(-0.10%)
Apr 18, 2022 9.056 9.084 9.056 9.084 38,141 +0.01(+0.15%)
Apr 14, 2022 9.084 9.093 9.070 9.070 20,160 +0.00(+0.00%)
Apr 13, 2022 9.065 9.070 9.065 9.070 431 -0.00(-0.05%)
Apr 12, 2022 9.075 9.084 9.056 9.075 16,238 +0.03(+0.36%)
Apr 11, 2022 9.075 9.075 9.042 9.042 1,583 -0.09(-0.96%)
Apr 08, 2022 9.148 9.148 9.130 9.130 27,878 -0.04(-0.40%)
Apr 07, 2022 9.112 9.176 9.112 9.167 3,285 -0.00(-0.05%)
Apr 06, 2022 9.148 9.185 9.139 9.172 12,144 -0.05(-0.55%)
Apr 05, 2022 9.176 9.231 9.139 9.222 22,944 -0.04(-0.39%)
Apr 04, 2022 9.222 9.259 9.222 9.259 3,539 +0.05(+0.49%)
Apr 01, 2022 9.185 9.222 9.185 9.213 6,684 -0.03(-0.30%)
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%)
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.