Australia markets closed

Trajan Wealth Income Opportunities ETF (TWIO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.79-0.05 (-0.51%)
At close: 03:44PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.758.848.758.798.793,900
25 Apr 20248.808.848.808.848.848,700
24 Apr 20248.798.848.798.848.847,200
23 Apr 20248.808.838.808.838.833,800
22 Apr 20248.808.818.808.818.815,300
19 Apr 20248.748.768.748.768.767,200
18 Apr 20248.678.798.678.728.727,500
17 Apr 20248.748.748.678.708.7019,700
16 Apr 20248.698.728.698.698.6923,600
15 Apr 20248.778.778.758.778.777,700
12 Apr 20248.788.848.788.818.812,200
11 Apr 20248.838.848.838.848.848,200
10 Apr 20248.928.928.888.888.886,700
09 Apr 20248.968.968.968.968.96900
08 Apr 20248.998.998.958.978.976,900
05 Apr 20248.938.978.938.968.9611,900
04 Apr 20248.928.968.928.958.954,300
03 Apr 20248.938.948.938.948.945,200
02 Apr 20248.988.988.938.948.9412,100
01 Apr 20248.999.028.938.948.9412,200
28 Mar 20248.938.988.938.978.9717,800
28 Mar 20240.11 Dividend
27 Mar 20249.069.079.049.078.962,300
26 Mar 20248.799.088.798.968.852,200
25 Mar 20249.009.048.998.998.8920,400
22 Mar 20248.989.038.989.028.916,000
21 Mar 20248.999.018.988.988.883,700
20 Mar 20248.958.998.948.988.876,300
19 Mar 20248.988.988.988.988.87300
18 Mar 20249.079.078.959.008.8915,200
15 Mar 20248.938.988.938.988.877,700
14 Mar 20249.009.008.928.988.886,600
13 Mar 20248.989.028.989.018.904,100
12 Mar 20248.979.038.978.998.894,900
11 Mar 20248.979.028.979.018.906,500
08 Mar 20249.009.008.958.958.841,400
07 Mar 20248.908.978.908.928.818,600
06 Mar 20248.908.948.908.928.8114,500
05 Mar 20248.898.938.898.938.821,400
04 Mar 20248.858.948.848.928.819,300
01 Mar 20248.828.878.828.878.762,000
29 Feb 20248.838.888.838.868.7514,100
28 Feb 20248.818.888.818.888.772,100
27 Feb 20248.838.868.838.868.753,900
26 Feb 20248.878.908.878.908.792,400
23 Feb 20248.808.908.768.768.663,700
22 Feb 20248.828.878.828.858.7429,500
21 Feb 20248.808.848.808.828.714,900
20 Feb 20248.139.198.138.828.7116,000
16 Feb 20248.808.888.808.818.701,700
15 Feb 20248.838.838.808.808.692,500
14 Feb 20248.798.798.758.778.662,800
13 Feb 20248.788.818.708.708.5910,000
12 Feb 20247.938.957.938.768.6512,500
09 Feb 20248.798.888.798.888.771,900
08 Feb 20248.848.848.818.848.738,900
07 Feb 20248.828.868.828.868.769,500
06 Feb 20248.788.848.788.848.7347,100
05 Feb 20248.838.838.758.798.6810,100
02 Feb 20248.878.928.878.928.8110,900
01 Feb 20248.888.918.658.658.549,400
31 Jan 20248.858.958.848.918.812,500
30 Jan 20248.928.928.898.928.818,800
29 Jan 20248.868.898.868.878.764,500
26 Jan 20248.618.857.768.828.7111,200
25 Jan 20248.808.808.788.788.6719,800
24 Jan 20248.788.998.678.998.884,600
23 Jan 20248.748.778.748.758.6416,700
22 Jan 20248.728.728.728.728.61500
19 Jan 20248.668.708.668.678.5614,700
18 Jan 20248.728.858.598.728.616,400
17 Jan 20248.678.718.678.718.601,800
16 Jan 20248.708.778.708.768.652,000
12 Jan 20248.718.838.718.768.656,500
11 Jan 20248.708.848.648.778.662,900
10 Jan 20248.848.848.728.788.675,400
09 Jan 20248.798.878.708.818.707,600
08 Jan 20248.728.848.728.788.673,900
05 Jan 20248.718.848.718.778.677,800
04 Jan 20248.858.858.738.768.6510,300
03 Jan 20248.748.858.748.828.722,900
02 Jan 20248.798.818.778.778.667,000
29 Dec 20238.838.848.788.818.718,000
28 Dec 20238.708.798.708.798.6811,200
28 Dec 20230.122 Dividend
27 Dec 20238.928.938.908.938.702,800
26 Dec 20238.858.898.858.868.645,000
22 Dec 20238.888.908.858.888.659,700
21 Dec 20238.868.938.868.868.6412,800
20 Dec 20238.868.948.848.898.668,900
19 Dec 20238.868.908.838.878.654,600
18 Dec 20238.828.888.828.858.634,600
15 Dec 20238.898.898.858.888.653,200
14 Dec 20239.009.008.808.918.685,000
13 Dec 20238.608.768.608.768.5412,700
12 Dec 20238.658.668.618.638.41215,100
11 Dec 20238.678.678.638.648.422,800
08 Dec 20238.698.698.618.628.4020,900
07 Dec 20238.698.698.658.678.456,600
06 Dec 20238.758.768.638.638.4135,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...