Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker Trajan Wealth Income Opportunity ETF (NY: TWIO )

8.925 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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, 2023 8.171 8.223 8.162 8.215 10,329 +0.02(+0.29%)
May 30, 2023 8.191 8.191 8.191 8.191 3,417 +0.04(+0.47%)
May 26, 2023 8.133 8.152 8.133 8.152 5,423 +0.01(+0.18%)
May 25, 2023 8.133 8.142 8.104 8.138 8,056 -0.01(-0.18%)
May 24, 2023 8.171 8.181 8.144 8.152 6,117 +0.00(+0.00%)
May 23, 2023 8.181 8.181 8.142 8.152 16,075 -0.06(-0.70%)
May 22, 2023 8.142 8.210 8.142 8.210 13,154 +0.06(+0.73%)
May 19, 2023 8.152 8.186 8.124 8.151 15,019 -0.03(-0.31%)
May 18, 2023 8.152 8.181 8.152 8.176 7,761 +0.00(+0.00%)
May 17, 2023 8.162 8.176 8.162 8.176 891 +0.02(+0.24%)
May 16, 2023 8.191 8.191 8.157 8.157 6,673 -0.04(-0.53%)
May 15, 2023 8.191 8.214 8.162 8.200 20,322 -0.00(-0.06%)
May 12, 2023 8.191 8.219 8.191 8.205 8,880 -0.02(-0.23%)
May 11, 2023 8.085 8.229 8.085 8.224 3,710 -0.03(-0.35%)
May 10, 2023 8.258 8.258 8.239 8.253 12,234 +0.05(+0.59%)
May 09, 2023 8.239 8.239 8.152 8.205 12,257 -0.03(-0.35%)
May 08, 2023 8.239 8.239 8.210 8.234 4,714 -0.01(-0.12%)
May 05, 2023 8.234 8.287 8.200 8.244 8,346 +0.11(+1.36%)
May 04, 2023 8.210 8.219 8.133 8.133 15,484 -0.16(-1.97%)
May 03, 2023 8.306 8.345 8.296 8.296 9,904 -0.02(-0.23%)
May 02, 2023 8.306 8.354 8.306 8.316 3,011 -0.07(-0.80%)
May 01, 2023 8.412 8.422 8.364 8.383 3,678 -0.00(-0.06%)
Apr 28, 2023 8.364 8.412 8.364 8.388 9,401 +0.04(+0.46%)
Apr 27, 2023 8.335 8.354 8.335 8.349 4,684 -0.01(-0.17%)
Apr 26, 2023 8.373 8.373 8.364 8.364 7,410 -0.01(-0.17%)
Apr 25, 2023 8.393 8.402 8.378 8.378 1,565 -0.03(-0.40%)
Apr 24, 2023 8.412 8.412 8.412 8.412 7,035 +0.00(+0.00%)
Apr 21, 2023 8.412 8.436 8.412 8.412 3,146 -0.01(-0.17%)
Apr 20, 2023 8.422 8.450 8.402 8.426 4,565 +0.00(+0.06%)
Apr 19, 2023 8.412 8.431 8.383 8.422 18,012 +0.01(+0.17%)
Apr 18, 2023 8.402 8.441 8.402 8.407 9,810 -0.01(-0.17%)
Apr 17, 2023 8.422 8.431 8.417 8.422 6,652 +0.00(+0.00%)
Apr 14, 2023 8.412 8.422 8.412 8.422 6,763 -0.02(-0.23%)
Apr 13, 2023 8.431 8.450 8.431 8.441 15,200 -0.01(-0.17%)
Apr 12, 2023 8.441 8.455 8.441 8.455 4,291 +0.02(+0.23%)
Apr 11, 2023 8.422 8.436 8.402 8.436 14,960 +0.06(+0.75%)
Apr 10, 2023 8.412 8.431 8.354 8.373 39,463 -0.02(-0.23%)
Apr 06, 2023 8.345 8.431 8.248 8.393 22,113 +0.01(+0.11%)
Apr 05, 2023 8.345 8.383 8.345 8.383 5,797 +0.02(+0.23%)
Apr 04, 2023 8.364 8.383 8.346 8.364 5,280 -0.03(-0.34%)
Apr 03, 2023 8.412 8.412 8.373 8.393 4,564 -0.01(-0.11%)
Mar 31, 2023 8.373 8.402 8.373 8.402 4,050 +0.11(+1.33%)
Mar 30, 2023 8.277 8.306 8.277 8.292 9,364 +0.03(+0.38%)
Mar 29, 2023 8.229 8.315 8.229 8.260 17,424 +0.01(+0.17%)
Mar 28, 2023 8.162 8.277 8.143 8.246 27,737 +0.05(+0.57%)
Mar 27, 2023 8.201 8.210 8.199 8.199 2,148 +0.01(+0.16%)
Mar 24, 2023 8.210 8.239 8.124 8.186 26,510 -0.05(-0.58%)
Mar 23, 2023 8.210 8.239 8.182 8.234 10,169 -0.01(-0.18%)
Mar 22, 2023 8.296 8.296 8.239 8.248 14,409 +0.01(+0.07%)
Mar 21, 2023 8.248 8.277 8.213 8.242 11,192 +0.02(+0.26%)
Mar 20, 2023 8.210 8.296 8.172 8.221 40,552 +0.03(+0.41%)
Mar 17, 2023 8.229 8.268 8.188 8.188 13,712 -0.10(-1.22%)
Mar 16, 2023 8.162 8.289 8.162 8.289 10,070 +0.06(+0.69%)
Mar 15, 2023 8.201 8.239 8.201 8.232 3,639 -0.08(-0.98%)
Mar 14, 2023 8.334 8.363 8.268 8.313 3,616 +0.07(+0.87%)
Mar 13, 2023 8.287 8.296 8.241 8.241 3,671 -0.10(-1.17%)
Mar 10, 2023 8.449 8.449 8.325 8.339 2,782 -0.12(-1.41%)
Mar 09, 2023 8.592 8.592 8.449 8.458 16,997 -0.09(-1.07%)
Mar 08, 2023 8.554 8.592 8.525 8.549 5,793 -0.03(-0.39%)
Mar 07, 2023 8.630 8.649 8.544 8.583 4,328 -0.08(-0.88%)
Mar 06, 2023 8.630 8.668 8.630 8.659 6,649 -0.03(-0.33%)
Mar 03, 2023 8.592 8.688 8.592 8.688 9,114 +0.10(+1.11%)
Mar 02, 2023 8.544 8.592 8.535 8.592 7,119 -0.01(-0.11%)
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.