Twin Oak Active Opportunities ETF (TSPX)
BATS: TSPX · Real-Time Price · USD
25.13
-0.07 (-0.28%)
May 20, 2025, 4:00 PM - Market closed
TSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.27% | 3 |
| May 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% | - |
| May 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.55% | - |
| May 15, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.26% | - |
| May 14, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.02% | - |
| May 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.63% | - |
| May 12, 2025 | 24.68 | 24.81 | 24.68 | 24.81 | 24.81 | 2.28% | 898,500 |
| May 9, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.05% | - |
| May 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.43% | - |
| May 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.22% | 2 |
| May 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.46% | 2 |
| May 5, 2025 | 24.25 | 24.25 | 24.22 | 24.22 | 24.22 | -0.43% | 898,500 |
| May 2, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.05% | - |
| May 1, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.39% | - |
| Apr 30, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.12% | - |
| Apr 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.38% | 898,501 |
| Apr 28, 2025 | 23.65 | 23.86 | 23.65 | 23.86 | 23.86 | 0.16% | 898,501 |
| Apr 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.50% | 3 |
| Apr 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.25% | 1 |
| Apr 23, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.13% | - |
| Apr 22, 2025 | 23.14 | 23.15 | 23.14 | 23.15 | 23.15 | 1.58% | 110 |
| Apr 21, 2025 | 22.66 | 22.79 | 22.66 | 22.79 | 22.79 | -1.44% | 898,500 |
| Apr 17, 2025 | 23.18 | 23.19 | 23.12 | 23.12 | 23.12 | 0.32% | 2,163 |
| Apr 16, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | -1.64% | 900 |
| Apr 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.12% | - |
| Apr 14, 2025 | 23.41 | 23.46 | 23.41 | 23.46 | 23.46 | 0.47% | 898,500 |
| Apr 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.00% | - |
| Apr 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.64% | - |
| Apr 9, 2025 | 23.15 | 23.51 | 23.15 | 23.51 | 23.51 | 3.97% | 1,773 |
| Apr 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.73% | 21 |
| Apr 7, 2025 | 22.50 | 22.78 | 22.50 | 22.78 | 22.78 | -0.16% | 4,495,620 |
| Apr 4, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.65% | 1 |
| Apr 3, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -2.10% | 2 |
| Apr 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.43% | 5 |
| Apr 1, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.05% | 5 |
| Mar 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.27% | 7 |
| Mar 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.87% | 1 |
| Mar 27, 2025 | 24.03 | 24.03 | 23.96 | 23.96 | 23.96 | -0.10% | 100 |
| Mar 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.49% | 3 |
| Mar 25, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.08% | - |
| Mar 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.80% | - |
| Mar 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.03% | - |
| Mar 20, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.07% | - |
| Mar 19, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.50% | - |
| Mar 18, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.50% | - |
| Mar 17, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.30% | - |
| Mar 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.96% | 21 |
| Mar 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.62% | 1 |
| Mar 12, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.17% | 1 |
| Mar 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.30% | 10 |