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 (%)
May 31, 2022 9.685 9.708 9.650 9.695 1,085 +0.10(+0.99%)
May 27, 2022 9.620 9.670 9.530 9.600 20,292 +0.12(+1.21%)
May 26, 2022 9.495 9.530 9.485 9.485 5,443 +0.02(+0.21%)
May 25, 2022 9.455 9.465 9.380 9.465 4,953 +0.07(+0.80%)
May 24, 2022 9.481 9.539 9.390 9.390 12,367 +0.06(+0.64%)
May 23, 2022 9.460 9.460 9.280 9.330 28,295 +0.03(+0.32%)
May 20, 2022 9.436 9.436 9.300 9.300 17,379 -0.10(-1.06%)
May 19, 2022 9.470 9.480 9.390 9.400 7,663 -0.12(-1.26%)
May 18, 2022 9.560 9.650 9.520 9.520 12,738 +0.01(+0.11%)
May 17, 2022 9.550 9.550 9.470 9.510 2,606 +0.01(+0.11%)
May 16, 2022 9.500 9.540 9.500 9.500 1,841 +0.07(+0.76%)
May 13, 2022 9.465 9.498 9.410 9.428 4,013 +0.05(+0.51%)
May 12, 2022 9.530 9.530 9.380 9.380 20,140 -0.11(-1.16%)
May 11, 2022 9.549 9.609 9.490 9.490 58,629 -0.05(-0.58%)
May 10, 2022 9.550 9.590 9.500 9.545 24,963 -0.11(-1.09%)
May 09, 2022 9.600 9.658 9.600 9.650 3,143 -0.03(-0.26%)
May 06, 2022 9.687 9.699 9.675 9.675 204 -0.04(-0.46%)
May 05, 2022 9.780 9.790 9.690 9.720 8,922 +0.11(+1.14%)
May 04, 2022 9.690 9.690 9.590 9.610 32,270 +0.00(+0.00%)
May 03, 2022 9.720 9.730 9.600 9.610 18,018 -0.03(-0.31%)
May 02, 2022 9.700 9.712 9.630 9.640 8,852 -0.01(-0.10%)
Apr 29, 2022 9.620 9.880 9.620 9.650 8,750 +0.34(+3.65%)
Apr 28, 2022 9.770 9.769 9.310 9.310 127,119 -0.42(-4.32%)
Apr 27, 2022 9.710 9.750 9.690 9.730 2,816 -0.12(-1.22%)
Apr 26, 2022 9.840 9.850 9.810 9.850 71,680 -0.01(-0.10%)
Apr 25, 2022 9.830 9.860 9.812 9.860 3,442 -0.05(-0.55%)
Apr 22, 2022 9.850 9.940 9.850 9.915 10,921 +0.01(+0.10%)
Apr 21, 2022 9.920 9.970 9.890 9.905 6,432 +0.02(+0.20%)
Apr 20, 2022 9.870 9.885 9.870 9.885 1,926 -0.01(-0.12%)
Apr 19, 2022 9.880 9.940 9.810 9.896 11,582 +0.01(+0.06%)
Apr 18, 2022 9.930 9.930 9.850 9.890 10,961 -0.03(-0.30%)
Apr 14, 2022 9.900 9.920 9.890 9.920 1,868 -0.01(-0.14%)
Apr 13, 2022 9.890 9.980 9.890 9.934 14,221 +0.02(+0.24%)
Apr 12, 2022 9.910 10.00 9.860 9.910 19,170 -0.01(-0.06%)
Apr 11, 2022 9.910 9.970 9.880 9.916 8,144 -0.02(-0.25%)
Apr 08, 2022 9.960 9.980 9.940 9.940 1,622 +0.01(+0.10%)
Apr 07, 2022 9.940 9.980 9.850 9.930 21,051 -0.02(-0.15%)
Apr 06, 2022 9.920 10.00 9.110 9.945 87,432 -0.03(-0.25%)
Apr 05, 2022 9.940 10.01 9.940 9.970 1,925 -0.00(-0.05%)
Apr 04, 2022 9.965 10.00 9.960 9.975 2,387 +0.01(+0.15%)
Apr 01, 2022 9.940 10.04 9.940 9.960 3,491 -0.02(-0.25%)
Mar 31, 2022 10.04 10.04 9.960 9.985 4,598 -0.02(-0.15%)
Mar 30, 2022 9.977 10.04 9.977 10.00 12,874 +0.04(+0.39%)
Mar 29, 2022 9.960 9.989 9.950 9.961 3,594 +0.00(+0.01%)
Mar 28, 2022 9.970 10.01 9.930 9.960 14,798 +0.01(+0.05%)
Mar 25, 2022 9.940 10.04 9.920 9.955 21,215 +0.01(+0.05%)
Mar 24, 2022 9.930 9.980 9.910 9.950 4,982 +0.00(+0.05%)
Mar 23, 2022 10.04 10.04 9.939 9.945 6,330 -0.02(-0.15%)
Mar 22, 2022 9.930 9.990 9.870 9.960 19,974 +0.01(+0.05%)
Mar 21, 2022 9.930 10.00 9.924 9.955 12,215 +0.01(+0.10%)
Mar 18, 2022 9.950 9.980 9.861 9.945 17,016 +0.01(+0.09%)
Mar 17, 2022 9.910 9.958 9.910 9.936 6,685 +0.04(+0.36%)
Mar 16, 2022 9.860 9.900 9.800 9.900 8,761 +0.02(+0.20%)
Mar 15, 2022 9.900 9.910 9.820 9.880 48,516 +0.01(+0.10%)
Mar 14, 2022 9.780 9.910 9.780 9.870 29,390 +0.02(+0.20%)
Mar 11, 2022 9.870 10.05 9.620 9.850 25,295 +0.05(+0.53%)
Mar 10, 2022 9.840 9.940 9.629 9.798 29,761 +0.20(+2.04%)
Mar 09, 2022 9.810 9.850 9.580 9.602 6,577 -0.23(-2.38%)
Mar 08, 2022 9.836 9.850 9.570 9.836 6,484 -0.04(-0.44%)
Mar 07, 2022 9.910 9.940 9.790 9.880 178,648 -0.07(-0.72%)
Mar 04, 2022 9.960 9.960 9.920 9.952 992 +0.00(+0.02%)
Mar 03, 2022 9.960 9.960 9.944 9.950 5,185 +0.01(+0.15%)
Mar 02, 2022 9.914 9.980 9.890 9.935 6,818 -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.