Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spinnaker Trajan Wealth Income Opportunity ETF
(NY:
TWIO
)
8.985
+0.015 (+0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.830
8.880
8.830
8.860
14,121
-0.02(-0.17%)
Feb 28, 2024
8.810
8.875
8.810
8.875
2,080
+0.02(+0.17%)
Feb 27, 2024
8.830
8.860
8.830
8.860
3,939
-0.04(-0.45%)
Feb 26, 2024
8.870
8.900
8.870
8.900
2,371
+0.14(+1.57%)
Feb 23, 2024
8.800
8.900
8.763
8.763
3,669
-0.08(-0.93%)
Feb 22, 2024
8.820
8.870
8.820
8.845
29,514
+0.03(+0.28%)
Feb 21, 2024
8.800
8.840
8.800
8.820
4,905
+0.00(+0.00%)
Feb 20, 2024
8.130
9.190
8.130
8.820
15,971
+0.01(+0.15%)
Feb 16, 2024
8.800
8.880
8.800
8.806
1,681
+0.01(+0.13%)
Feb 15, 2024
8.830
8.830
8.795
8.795
2,504
+0.03(+0.34%)
Feb 14, 2024
8.790
8.790
8.750
8.765
2,764
+0.07(+0.75%)
Feb 13, 2024
8.780
8.805
8.700
8.700
10,017
-0.06(-0.68%)
Feb 12, 2024
7.930
8.950
7.930
8.760
12,531
-0.12(-1.30%)
Feb 09, 2024
8.792
8.875
8.792
8.875
1,889
+0.04(+0.45%)
Feb 08, 2024
8.835
8.840
8.810
8.835
8,908
-0.03(-0.34%)
Feb 07, 2024
8.820
8.865
8.820
8.865
9,482
+0.03(+0.34%)
Feb 06, 2024
8.780
8.835
8.780
8.835
47,125
+0.04(+0.51%)
Feb 05, 2024
8.830
8.830
8.750
8.790
10,069
-0.13(-1.46%)
Feb 02, 2024
8.870
8.920
8.870
8.920
10,927
+0.28(+3.18%)
Feb 01, 2024
8.880
8.910
8.645
8.645
9,433
-0.27(-3.03%)
Jan 31, 2024
8.850
8.950
8.840
8.915
2,514
-0.01(-0.06%)
Jan 30, 2024
8.920
8.920
8.890
8.920
8,771
+0.05(+0.56%)
Jan 29, 2024
8.860
8.890
8.860
8.870
4,458
+0.05(+0.57%)
Jan 26, 2024
8.610
8.850
7.760
8.820
11,171
+0.04(+0.46%)
Jan 25, 2024
8.800
8.800
8.780
8.780
19,754
-0.21(-2.34%)
Jan 24, 2024
8.780
8.990
8.670
8.990
4,614
+0.24(+2.74%)
Jan 23, 2024
8.740
8.770
8.740
8.750
16,666
+0.03(+0.34%)
Jan 22, 2024
8.720
8.720
8.720
8.720
496
+0.05(+0.63%)
Jan 19, 2024
8.660
8.700
8.660
8.666
14,704
-0.05(-0.56%)
Jan 18, 2024
8.715
8.850
8.590
8.715
6,425
+0.01(+0.10%)
Jan 17, 2024
8.670
8.710
8.670
8.706
1,819
-0.05(-0.56%)
Jan 16, 2024
8.700
8.770
8.700
8.755
2,046
-0.00(-0.05%)
Jan 12, 2024
8.710
8.830
8.710
8.760
6,491
-0.00(-0.06%)
Jan 11, 2024
8.700
8.840
8.640
8.765
2,893
-0.02(-0.18%)
Jan 10, 2024
8.840
8.840
8.720
8.781
5,394
-0.02(-0.27%)
Jan 09, 2024
8.793
8.870
8.700
8.805
7,614
+0.03(+0.29%)
Jan 08, 2024
8.720
8.840
8.720
8.780
3,910
+0.00(+0.05%)
Jan 05, 2024
8.710
8.840
8.710
8.775
7,786
+0.01(+0.17%)
Jan 04, 2024
8.850
8.850
8.730
8.760
10,330
-0.06(-0.73%)
Jan 03, 2024
8.742
8.850
8.742
8.824
2,869
+0.05(+0.62%)
Jan 02, 2024
8.790
8.810
8.770
8.770
7,000
-0.04(-0.51%)
Dec 29, 2023
8.830
8.835
8.780
8.815
7,981
+0.02(+0.28%)
Dec 28, 2023
8.700
8.790
8.700
8.790
11,151
-0.02(-0.21%)
Dec 27, 2023
8.799
8.811
8.779
8.809
2,855
+0.06(+0.73%)
Dec 26, 2023
8.727
8.769
8.726
8.744
5,107
-0.01(-0.11%)
Dec 22, 2023
8.759
8.779
8.730
8.754
9,854
+0.01(+0.11%)
Dec 21, 2023
8.739
8.809
8.739
8.744
13,026
-0.02(-0.28%)
Dec 20, 2023
8.739
8.821
8.720
8.769
9,006
+0.02(+0.19%)
Dec 19, 2023
8.744
8.779
8.712
8.752
4,615
+0.02(+0.20%)
Dec 18, 2023
8.700
8.759
8.700
8.735
4,626
-0.02(-0.28%)
Dec 15, 2023
8.769
8.769
8.730
8.759
3,279
-0.03(-0.32%)
Dec 14, 2023
8.878
8.878
8.680
8.788
5,056
+0.15(+1.70%)
Dec 13, 2023
8.483
8.641
8.483
8.641
12,898
+0.13(+1.51%)
Dec 12, 2023
8.532
8.543
8.493
8.513
218,028
-0.01(-0.12%)
Dec 11, 2023
8.552
8.552
8.513
8.522
2,821
+0.02(+0.23%)
Dec 08, 2023
8.572
8.572
8.493
8.503
21,227
-0.05(-0.58%)
Dec 07, 2023
8.572
8.572
8.532
8.552
6,737
+0.04(+0.46%)
Dec 06, 2023
8.631
8.640
8.513
8.513
36,153
-0.01(-0.12%)
Dec 05, 2023
8.380
8.601
8.380
8.522
24,716
-0.07(-0.79%)
Dec 04, 2023
8.591
8.591
8.562
8.590
4,552
+0.05(+0.55%)
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
.