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 (%)
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%)
Jun 01, 2022 8.881 8.909 8.881 8.909 5,370 +0.00(+0.00%)
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%)
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.