Trajan Wealth Income Opportunities ETF (TWIO)
9.06
+0.04 (0.44%)
Inactive · Last trade price
on Jan 17, 2025
TWIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 0.44% | 428 |
| Jan 16, 2025 | 8.98 | 9.02 | 8.97 | 9.02 | 9.02 | 0.45% | 3,675 |
| Jan 15, 2025 | 8.88 | 8.99 | 8.88 | 8.98 | 8.98 | 0.96% | 8,658 |
| Jan 14, 2025 | 8.84 | 8.95 | 8.84 | 8.90 | 8.90 | 0.62% | 8,305 |
| Jan 13, 2025 | 8.78 | 8.94 | 8.78 | 8.84 | 8.84 | -0.79% | 3,321 |
| Jan 10, 2025 | 8.91 | 8.96 | 8.91 | 8.91 | 8.91 | -0.67% | 6,268 |
| Jan 8, 2025 | 8.96 | 8.97 | 8.93 | 8.97 | 8.97 | -0.39% | 2,319 |
| Jan 7, 2025 | 8.96 | 9.01 | 8.96 | 9.01 | 9.01 | -0.28% | 2,877 |
| Jan 6, 2025 | 9.00 | 9.08 | 9.00 | 9.03 | 9.03 | 0.22% | 5,356 |
| Jan 3, 2025 | 8.97 | 9.06 | 8.97 | 9.01 | 9.01 | 0.28% | 17,796 |
| Jan 2, 2025 | 8.98 | 9.04 | 8.97 | 8.99 | 8.99 | 0.39% | 6,170 |
| Dec 31, 2024 | 8.93 | 9.02 | 8.91 | 8.95 | 8.95 | - | 52,408 |
| Dec 30, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | -1.65% | 3,379 |
| Dec 27, 2024 | 9.05 | 9.15 | 9.05 | 9.10 | 8.97 | - | 8,233 |
| Dec 26, 2024 | 9.08 | 9.15 | 9.08 | 9.10 | 8.97 | -0.33% | 2,598 |
| Dec 24, 2024 | 9.06 | 9.13 | 9.05 | 9.13 | 9.00 | 0.61% | 5,061 |
| Dec 23, 2024 | 9.05 | 9.12 | 9.05 | 9.08 | 8.95 | 0.22% | 956 |
| Dec 20, 2024 | 9.05 | 9.11 | 9.02 | 9.06 | 8.93 | -0.17% | 4,225 |
| Dec 19, 2024 | 9.05 | 9.07 | 9.05 | 9.07 | 8.94 | -0.87% | 3,370 |
| Dec 18, 2024 | 9.20 | 9.26 | 9.13 | 9.15 | 9.02 | -0.11% | 12,587 |
| Dec 17, 2024 | 9.19 | 9.22 | 9.16 | 9.16 | 9.03 | -0.81% | 1,865 |
| Dec 16, 2024 | 9.21 | 9.24 | 9.21 | 9.24 | 9.10 | -0.43% | 1,281 |
| Dec 13, 2024 | 9.25 | 9.35 | 9.25 | 9.28 | 9.14 | 0.05% | 4,614 |
| Dec 12, 2024 | 9.34 | 9.34 | 9.26 | 9.27 | 9.14 | -0.27% | 43,199 |
| Dec 11, 2024 | 9.27 | 9.35 | 9.27 | 9.30 | 9.16 | -0.32% | 7,222 |
| Dec 10, 2024 | 9.25 | 9.40 | 9.25 | 9.33 | 9.19 | -0.59% | 44,439 |
| Dec 9, 2024 | 9.34 | 9.45 | 9.34 | 9.38 | 9.25 | -0.05% | 5,303 |
| Dec 6, 2024 | 9.38 | 9.39 | 9.33 | 9.39 | 9.25 | 0.11% | 7,137 |
| Dec 5, 2024 | 9.34 | 9.45 | 9.32 | 9.38 | 9.24 | 0.33% | 3,644 |
| Dec 4, 2024 | 9.32 | 9.45 | 9.32 | 9.34 | 9.21 | -0.38% | 3,889 |
| Dec 3, 2024 | 9.34 | 9.40 | 9.33 | 9.38 | 9.25 | -0.95% | 7,868 |
| Dec 2, 2024 | 9.47 | 9.48 | 9.37 | 9.47 | 9.33 | 0.96% | 68,203 |
| Nov 29, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.11% | 101 |
| Nov 27, 2024 | 9.33 | 9.42 | 9.33 | 9.37 | 9.24 | -0.16% | 11,337 |
| Nov 26, 2024 | 9.34 | 9.43 | 9.34 | 9.39 | 9.25 | 0.37% | 24,554 |
| Nov 25, 2024 | 9.35 | 9.40 | 9.34 | 9.35 | 9.22 | -0.10% | 72,356 |
| Nov 22, 2024 | 9.26 | 9.37 | 9.26 | 9.36 | 9.23 | 1.07% | 9,175 |
| Nov 21, 2024 | 9.21 | 9.31 | 9.21 | 9.26 | 9.13 | - | 6,710 |
| Nov 20, 2024 | 9.21 | 9.31 | 9.21 | 9.26 | 9.13 | - | 4,637 |
| Nov 19, 2024 | 9.22 | 9.31 | 9.22 | 9.26 | 9.13 | 0.22% | 4,275 |
| Nov 18, 2024 | 9.29 | 9.29 | 9.19 | 9.24 | 9.11 | - | 4,239 |
| Nov 15, 2024 | 9.22 | 9.28 | 9.22 | 9.24 | 9.11 | -0.05% | 2,970 |
| Nov 14, 2024 | 9.22 | 9.28 | 9.22 | 9.25 | 9.11 | -0.38% | 9,099 |
| Nov 13, 2024 | 9.29 | 9.29 | 9.21 | 9.28 | 9.15 | - | 14,184 |
| Nov 12, 2024 | 9.29 | 9.32 | 9.28 | 9.28 | 9.15 | -0.48% | 4,296 |
| Nov 11, 2024 | 9.37 | 9.37 | 9.30 | 9.33 | 9.19 | 0.43% | 2,738 |
| Nov 8, 2024 | 9.30 | 9.30 | 9.26 | 9.29 | 9.15 | 0.27% | 2,532 |
| Nov 7, 2024 | 9.24 | 9.29 | 9.23 | 9.26 | 9.13 | 0.22% | 7,123 |
| Nov 6, 2024 | 9.17 | 9.27 | 9.17 | 9.24 | 9.11 | 0.60% | 6,824 |
| Nov 5, 2024 | 9.15 | 9.21 | 9.15 | 9.19 | 9.05 | 0.38% | 11,785 |