Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker Vectorshares Min Vol ETF (NY: VSPY )

9.290 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 15, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.950 9.960 9.955 12,918 +0.06(+0.61%)
Jan 28, 2022 9.900 9.900 9.890 9.895 1,080 -0.02(-0.21%)
Jan 27, 2022 9.920 9.920 9.885 9.915 37,246 +0.01(+0.15%)
Jan 26, 2022 9.900 9.920 9.892 9.900 3,146 -0.05(-0.48%)
Jan 25, 2022 9.960 9.960 9.920 9.948 13,365 +0.04(+0.38%)
Jan 24, 2022 9.940 9.940 9.860 9.910 27,664 -0.04(-0.40%)
Jan 21, 2022 9.950 9.970 9.930 9.950 5,188 -0.02(-0.20%)
Jan 20, 2022 9.970 9.990 9.950 9.970 3,320 -0.01(-0.15%)
Jan 19, 2022 9.985 10.01 9.985 9.985 13,305 -0.02(-0.15%)
Jan 18, 2022 10.01 10.01 9.950 10.00 15,601 +0.02(+0.19%)
Jan 14, 2022 9.982 0 -0.03(-0.33%)
Jan 13, 2022 10.02 10.02 10.00 10.02 9,124 +0.00(+0.00%)
Jan 12, 2022 10.03 10.04 10.00 10.02 14,532 +0.01(+0.05%)
Jan 11, 2022 10.01 10.01 9.990 10.01 21,641 +0.02(+0.18%)
Jan 10, 2022 9.990 10.03 9.990 9.992 11,654 -0.01(-0.13%)
Jan 07, 2022 10.03 10.03 9.980 10.01 30,696 -0.01(-0.10%)
Jan 06, 2022 10.03 10.03 10.01 10.02 31,068 +0.01(+0.05%)
Jan 05, 2022 9.990 10.06 9.970 10.01 2,970,794 +0.03(+0.31%)
Jan 04, 2022 10.05 10.05 9.979 9.979 4,770 -0.00(-0.01%)
Jan 03, 2022 9.960 9.997 9.960 9.980 8,538 -0.04(-0.44%)
Dec 31, 2021 9.960 10.02 9.940 10.02 702 +0.05(+0.50%)
Dec 30, 2021 10.10 10.10 9.930 9.975 201,933 -0.02(-0.15%)
Dec 29, 2021 9.910 10.96 9.910 9.990 17,438 -0.03(-0.30%)
Dec 28, 2021 10.39 10.39 10.00 10.02 2,746 +0.02(+0.25%)
Dec 27, 2021 10.03 10.04 9.970 9.995 1,681 +0.03(+0.35%)
Dec 23, 2021 9.286 10.03 9.286 9.960 13,735 -0.05(-0.50%)
Dec 22, 2021 10.03 10.05 10.00 10.01 25,041 -0.01(-0.10%)
Dec 21, 2021 9.980 10.02 9.970 10.02 3,229 +0.00(+0.05%)
Dec 20, 2021 10.02 10.02 10.02 10.02 452 +0.01(+0.05%)
Dec 17, 2021 10.02 10.04 10.01 10.01 1,947 +0.04(+0.35%)
Dec 16, 2021 10.01 10.01 9.975 9.975 429 -0.02(-0.20%)
Dec 15, 2021 10.04 10.04 9.995 9.995 1,308 -0.03(-0.25%)
Dec 14, 2021 9.990 10.02 9.920 10.02 8,209 +0.03(+0.30%)
Dec 13, 2021 9.993 9.993 9.990 9.990 479 -0.00(-0.01%)
Dec 10, 2021 10.000 10.000 9.990 9.991 394 +0.00(+0.01%)
Dec 09, 2021 9.993 9.993 9.980 9.990 3,823 +0.01(+0.05%)
Dec 08, 2021 9.980 10.01 9.980 9.985 4,694 +0.01(+0.10%)
Dec 07, 2021 9.990 9.990 9.975 9.975 2,000 -0.02(-0.15%)
Dec 06, 2021 9.990 9.990 9.980 9.990 2,455 +0.02(+0.24%)
Dec 03, 2021 9.980 10.01 9.930 9.966 18,757 -0.02(-0.19%)
Dec 02, 2021 9.980 9.985 9.980 9.985 469 -0.00(-0.00%)
Dec 01, 2021 9.985 10.000 9.980 9.985 5,792 +0.00(+0.00%)
Nov 30, 2021 9.960 10.01 9.960 9.985 1,248 +0.02(+0.25%)
Nov 29, 2021 9.996 9.996 9.960 9.960 2,200 +0.03(+0.25%)
Nov 26, 2021 9.940 9.940 9.935 9.935 600 -0.00(-0.05%)
Nov 24, 2021 9.940 9.948 9.920 9.940 3,387 +0.00(+0.05%)
Nov 23, 2021 9.935 9.935 9.935 9.935 500 +0.05(+0.50%)
Nov 22, 2021 9.640 9.920 9.640 9.885 8,623 -0.04(-0.40%)
Nov 19, 2021 9.925 9.925 9.925 9.925 100 -0.00(-0.05%)
Nov 18, 2021 9.930 9.930 9.930 9.930 118 +0.00(+0.00%)
Nov 17, 2021 9.930 9.940 9.930 9.930 2,741 -0.02(-0.20%)
Nov 16, 2021 9.950 9.980 9.930 9.950 8,963 -0.00(-0.04%)
Nov 15, 2021 9.940 9.960 9.930 9.954 6,246 -0.01(-0.06%)
Nov 12, 2021 9.940 9.960 9.940 9.960 916 -0.00(-0.05%)
Nov 11, 2021 9.965 9.980 9.950 9.965 2,983 +0.01(+0.10%)
Nov 10, 2021 9.970 9.955 1,954 +0.01(+0.09%)
Nov 09, 2021 9.955 9.960 9.945 9.946 2,339 +0.01(+0.11%)
Nov 08, 2021 9.930 9.935 9.920 9.935 2,747 -0.02(-0.20%)
Nov 05, 2021 9.970 9.970 9.954 9.955 1,554 -0.01(-0.05%)
Nov 04, 2021 9.940 9.980 9.940 9.960 2,796 -0.01(-0.09%)
Nov 03, 2021 9.960 9.970 9.940 9.969 8,158 -0.01(-0.11%)
Nov 02, 2021 9.980 10.00 9.960 9.980 34,171 -0.01(-0.10%)
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.