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 )

9.330 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2022 9.006 9.006 8.985 8.985 800 -0.00(-0.03%)
Feb 25, 2022 8.899 8.988 8.952 8.988 16,835 +0.11(+1.19%)
Feb 24, 2022 8.791 8.997 8.791 8.882 2,960 -0.02(-0.23%)
Feb 23, 2022 8.952 8.952 8.903 8.903 22,700 -0.03(-0.28%)
Feb 22, 2022 8.925 8.925 8.925 8.928 9,677 -0.04(-0.47%)
Feb 18, 2022 8.970 0 +0.01(+0.10%)
Feb 17, 2022 8.988 8.988 8.961 8.961 7,151 -0.04(-0.40%)
Feb 16, 2022 9.033 9.033 8.988 8.997 10,102 +0.03(+0.30%)
Feb 15, 2022 9.050 9.050 8.971 8.971 5,201 +0.00(+0.00%)
Feb 14, 2022 9.006 9.006 8.970 8.970 953 -0.08(-0.94%)
Feb 11, 2022 9.068 9.068 9.055 9.055 2,075 -0.00(-0.00%)
Feb 10, 2022 9.140 9.140 9.055 9.055 9,574 -0.10(-1.07%)
Feb 09, 2022 9.153 9.153 9.153 9.153 0 +0.03(+0.32%)
Feb 08, 2022 9.124 9.124 9.124 9.124 128 +0.02(+0.22%)
Feb 07, 2022 9.113 9.113 9.095 9.104 2,480 +0.00(+0.05%)
Feb 04, 2022 9.113 9.113 9.099 9.099 13,492 -0.03(-0.34%)
Feb 03, 2022 9.158 9.131 9.131 5,713 -0.05(-0.54%)
Feb 02, 2022 9.158 9.202 9.158 9.180 2,816 +0.02(+0.25%)
Feb 01, 2022 9.122 9.166 9.122 9.158 70,243 +0.05(+0.59%)
Jan 31, 2022 9.077 9.104 9.104 633 +0.02(+0.20%)
Jan 28, 2022 9.050 9.086 9.050 9.086 10,979 -0.01(-0.09%)
Jan 27, 2022 9.175 9.175 9.095 9.095 3,116 +0.01(+0.15%)
Jan 26, 2022 9.158 9.158 9.082 9.082 15,089 -0.07(-0.73%)
Jan 25, 2022 9.104 9.158 9.104 9.149 20,693 +0.01(+0.09%)
Jan 24, 2022 9.140 9.140 9.077 9.140 3,449 -0.02(-0.19%)
Jan 21, 2022 9.184 9.202 9.158 9.158 17,337 -0.05(-0.59%)
Jan 20, 2022 9.247 9.256 9.212 9.212 2,776 -0.04(-0.42%)
Jan 19, 2022 9.300 9.301 9.229 9.251 3,681 -0.02(-0.20%)
Jan 18, 2022 9.292 9.301 9.270 9.270 17,069 -0.05(-0.57%)
Jan 14, 2022 9.323 0 -0.02(-0.24%)
Jan 13, 2022 9.292 9.363 9.292 9.345 12,013 +0.04(+0.43%)
Jan 12, 2022 9.327 9.327 9.301 9.305 3,774 -0.00(-0.05%)
Jan 11, 2022 9.256 9.309 9.256 9.309 4,871 +0.05(+0.50%)
Jan 10, 2022 9.256 9.263 9.256 9.263 3,539 +0.00(+0.01%)
Jan 07, 2022 9.229 9.262 9.229 9.262 8,310 -0.01(-0.12%)
Jan 06, 2022 9.238 9.274 9.238 9.274 2,709 +0.02(+0.20%)
Jan 05, 2022 9.292 9.292 9.247 9.255 11,611 -0.04(-0.39%)
Jan 04, 2022 9.301 9.301 9.292 9.292 16,169 -0.01(-0.08%)
Jan 03, 2022 9.292 9.318 9.265 9.299 14,130 +0.02(+0.17%)
Dec 31, 2021 9.274 9.283 9.274 9.283 7,713 -0.00(-0.00%)
Dec 30, 2021 9.301 9.309 9.274 9.283 72,704 +0.03(+0.31%)
Dec 29, 2021 9.259 9.276 9.214 9.254 11,251 -0.01(-0.10%)
Dec 28, 2021 9.259 9.263 9.259 9.263 2,753 +0.03(+0.33%)
Dec 27, 2021 9.201 9.232 9.179 9.232 2,565 +0.04(+0.39%)
Dec 23, 2021 9.214 9.214 9.196 9.196 17,913 -0.00(-0.05%)
Dec 22, 2021 9.170 9.223 9.170 9.201 20,700 +0.05(+0.57%)
Dec 21, 2021 9.161 9.170 9.126 9.149 31,887 +0.02(+0.26%)
Dec 20, 2021 9.117 9.135 9.090 9.126 3,668 -0.07(-0.72%)
Dec 17, 2021 9.152 9.205 9.152 9.192 5,801 +0.00(+0.05%)
Dec 16, 2021 9.188 9.223 9.179 9.188 7,965 +0.03(+0.34%)
Dec 15, 2021 9.143 9.161 9.117 9.157 9,549 +0.03(+0.29%)
Dec 14, 2021 9.161 9.161 9.130 9.130 6,612 -0.01(-0.15%)
Dec 13, 2021 9.143 9.143 9.143 9.143 4 -0.01(-0.10%)
Dec 10, 2021 9.161 9.161 9.152 9.152 5,052 -0.02(-0.19%)
Dec 09, 2021 9.161 9.170 9.143 9.170 8,248 -0.02(-0.25%)
Dec 08, 2021 9.201 9.232 9.152 9.193 12,791 -0.01(-0.13%)
Dec 07, 2021 9.188 9.241 9.179 9.205 5,403 +0.04(+0.43%)
Dec 06, 2021 9.179 9.179 9.166 9.166 1,756 +0.03(+0.29%)
Dec 03, 2021 9.135 9.143 9.135 9.139 12,326 +0.05(+0.54%)
Dec 02, 2021 9.099 9.099 9.090 9.090 469 +0.04(+0.46%)
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.