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 (%)
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%)
Mar 01, 2022
9.204
9.204
9.154
9.154
16,987
-0.04(-0.41%)
Feb 28, 2022
9.213
9.213
9.192
9.192
782
-0.00(-0.03%)
Feb 25, 2022
9.103
9.195
9.158
9.195
16,456
+0.11(+1.19%)
Feb 24, 2022
8.994
9.204
8.994
9.087
2,893
-0.02(-0.23%)
Feb 23, 2022
9.158
9.158
9.108
9.108
22,189
-0.03(-0.28%)
Feb 22, 2022
9.131
9.131
9.131
9.134
9,459
-0.04(-0.47%)
Feb 18, 2022
9.177
0
+0.01(+0.10%)
Feb 17, 2022
9.195
9.195
9.168
9.168
6,990
-0.04(-0.40%)
Feb 16, 2022
9.240
9.240
9.195
9.204
9,875
+0.03(+0.30%)
Feb 15, 2022
9.259
9.259
9.177
9.177
5,084
+0.00(+0.00%)
Feb 14, 2022
9.213
9.213
9.177
9.177
932
-0.09(-0.94%)
Feb 11, 2022
9.277
9.277
9.264
9.264
2,028
-0.00(-0.00%)
Feb 10, 2022
9.350
9.350
9.264
9.264
9,359
-0.10(-1.07%)
Feb 09, 2022
9.364
9.364
9.364
9.364
0
+0.03(+0.32%)
Feb 08, 2022
9.334
9.334
9.334
9.334
125
+0.02(+0.22%)
Feb 07, 2022
9.323
9.323
9.304
9.314
2,424
+0.00(+0.05%)
Feb 04, 2022
9.323
9.323
9.309
9.309
13,189
-0.03(-0.34%)
Feb 03, 2022
9.368
9.341
9.341
5,585
-0.05(-0.54%)
Feb 02, 2022
9.368
9.414
9.368
9.391
2,752
+0.02(+0.25%)
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
.