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 (%)
Nov 15, 2022 0 +0.00(+0.00%)
Nov 14, 2022 9.220 9.330 9.220 9.292 1,008 +0.00(+0.02%)
Nov 11, 2022 9.350 9.350 9.220 9.290 5,454 +0.02(+0.23%)
Nov 10, 2022 9.160 9.268 9.160 9.268 1,631 +0.02(+0.25%)
Nov 09, 2022 9.228 9.245 9.170 9.245 326 +0.02(+0.27%)
Nov 08, 2022 9.215 9.244 9.140 9.220 5,000 +0.00(+0.03%)
Nov 07, 2022 9.120 9.217 9.120 9.217 2,814 +0.03(+0.29%)
Nov 04, 2022 9.170 9.190 9.090 9.190 1,113 +0.03(+0.27%)
Nov 03, 2022 9.180 9.180 9.110 9.165 489 -0.02(-0.22%)
Nov 02, 2022 9.285 9.285 9.090 9.185 387 -0.13(-1.40%)
Nov 01, 2022 9.330 9.330 9.230 9.315 7,607 -0.05(-0.53%)
Oct 31, 2022 9.360 9.388 9.290 9.364 7,575 +0.10(+1.13%)
Oct 28, 2022 9.270 9.270 9.260 9.260 1,008 -0.06(-0.64%)
Oct 27, 2022 9.305 9.325 9.240 9.320 2,780 +0.02(+0.24%)
Oct 26, 2022 9.240 9.305 9.240 9.297 10,735 -0.06(-0.61%)
Oct 25, 2022 9.341 9.355 9.263 9.355 8,037 +0.01(+0.11%)
Oct 24, 2022 9.230 9.345 9.080 9.345 36,652 +0.21(+2.30%)
Oct 21, 2022 9.095 9.139 9.010 9.135 9,259 +0.10(+1.10%)
Oct 20, 2022 9.140 9.140 8.950 9.036 13,505 -0.13(-1.47%)
Oct 19, 2022 9.175 9.175 9.090 9.170 210 +0.01(+0.09%)
Oct 18, 2022 9.200 9.200 9.100 9.162 4,814 +0.19(+2.11%)
Oct 17, 2022 9.020 9.031 8.950 8.972 12,853 +0.13(+1.50%)
Oct 14, 2022 8.950 8.950 8.840 8.840 3,594 -0.14(-1.56%)
Oct 13, 2022 8.800 9.180 8.700 8.980 18,243 +0.03(+0.33%)
Oct 12, 2022 9.000 9.000 8.860 8.950 3,570 +0.08(+0.85%)
Oct 11, 2022 8.920 8.925 8.875 8.875 404 -0.06(-0.64%)
Oct 10, 2022 8.930 8.933 8.860 8.933 847 -0.05(-0.57%)
Oct 07, 2022 9.004 9.006 8.950 8.984 1,341 -0.14(-1.56%)
Oct 06, 2022 9.195 9.195 9.127 9.127 100 -0.11(-1.15%)
Oct 05, 2022 9.285 9.320 9.090 9.233 899,684 +0.04(+0.47%)
Oct 04, 2022 9.100 9.190 9.030 9.190 2,272,909 +0.13(+1.49%)
Oct 03, 2022 9.060 9.060 8.940 9.055 989 -0.02(-0.22%)
Sep 30, 2022 9.110 9.110 9.075 9.075 100 -0.09(-0.93%)
Sep 29, 2022 9.130 9.200 9.070 9.160 9,826 +0.13(+1.44%)
Sep 28, 2022 9.150 9.180 9.030 9.030 24,171 -0.05(-0.50%)
Sep 27, 2022 9.170 9.170 9.063 9.075 3,325 -0.09(-1.03%)
Sep 26, 2022 9.190 9.240 9.110 9.170 11,506 -0.06(-0.70%)
Sep 23, 2022 9.232 9.245 9.160 9.235 7,786 -0.04(-0.43%)
Sep 22, 2022 9.288 9.310 9.220 9.275 7,856 -0.12(-1.22%)
Sep 21, 2022 9.390 9.390 9.320 9.390 1,484 -0.03(-0.32%)
Sep 20, 2022 9.420 9.490 9.420 9.420 5,918 +0.04(+0.37%)
Sep 19, 2022 9.340 9.460 9.310 9.385 4,275 -0.04(-0.37%)
Sep 16, 2022 9.430 9.480 9.350 9.420 1,286 -0.03(-0.32%)
Sep 15, 2022 9.430 9.540 9.350 9.450 8,689 -0.03(-0.26%)
Sep 14, 2022 9.530 9.530 9.475 9.475 957 -0.16(-1.70%)
Sep 13, 2022 9.635 9.640 9.560 9.639 4,534 +0.04(+0.45%)
Sep 12, 2022 9.601 9.650 9.590 9.596 2,972 +0.07(+0.75%)
Sep 09, 2022 9.555 9.580 9.481 9.525 4,000 +0.05(+0.53%)
Sep 08, 2022 9.500 9.530 9.420 9.475 2,087 +0.10(+1.08%)
Sep 07, 2022 9.410 9.430 9.340 9.374 1,335 -0.01(-0.12%)
Sep 06, 2022 9.420 9.460 9.380 9.386 16,143 -0.10(-1.01%)
Sep 02, 2022 9.550 9.550 9.400 9.481 39,135 +0.03(+0.27%)
Sep 01, 2022 9.430 9.455 9.380 9.455 1,343 -0.03(-0.26%)
Aug 31, 2022 9.500 9.580 9.400 9.480 11,112 -0.04(-0.47%)
Aug 30, 2022 9.558 9.558 9.440 9.525 655 -0.05(-0.57%)
Aug 29, 2022 9.640 9.650 9.460 9.580 52,274 -0.15(-1.58%)
Aug 26, 2022 9.760 9.760 9.590 9.734 8,770 +0.08(+0.80%)
Aug 25, 2022 9.630 9.730 9.580 9.656 26,092 +0.03(+0.27%)
Aug 24, 2022 9.660 9.710 9.554 9.630 6,985 -0.00(-0.00%)
Aug 23, 2022 9.680 9.740 9.540 9.630 11,397 -0.07(-0.73%)
Aug 22, 2022 9.661 9.800 9.661 9.700 11,896 -0.04(-0.41%)
Aug 19, 2022 9.780 9.820 9.740 9.740 5,478 -0.00(-0.05%)
Aug 18, 2022 9.740 9.820 9.740 9.745 38,406 -0.05(-0.52%)
Aug 17, 2022 9.740 9.850 9.610 9.796 11,274 -0.05(-0.47%)
Aug 16, 2022 9.750 9.850 9.700 9.842 2,732 +0.01(+0.13%)
Aug 15, 2022 9.780 9.850 9.590 9.830 120,842 +0.03(+0.31%)
Aug 12, 2022 9.580 9.800 9.580 9.800 8,891 +0.02(+0.20%)
Aug 11, 2022 10.50 10.50 9.620 9.780 18,018 +0.06(+0.62%)
Aug 10, 2022 9.660 9.730 9.550 9.720 49,759 +0.06(+0.62%)
Aug 09, 2022 9.630 9.670 9.550 9.660 6,058 -0.04(-0.41%)
Aug 08, 2022 9.630 9.700 9.500 9.700 71,954 -0.05(-0.51%)
Aug 05, 2022 9.610 9.750 9.610 9.750 54,356 +0.02(+0.21%)
Aug 04, 2022 9.630 9.730 9.630 9.730 18,924 +0.09(+0.93%)
Aug 03, 2022 9.620 9.640 9.550 9.640 544 -0.01(-0.10%)
Aug 02, 2022 9.616 9.650 9.616 9.650 200 +0.00(+0.00%)
Aug 01, 2022 9.565 9.660 9.550 9.650 2,390 -0.01(-0.10%)
Jul 29, 2022 9.600 9.710 9.540 9.660 80,569 +0.07(+0.70%)
Jul 28, 2022 9.530 9.600 9.450 9.593 113,102 +0.12(+1.25%)
Jul 27, 2022 9.482 9.510 9.400 9.475 5,071 +0.03(+0.32%)
Jul 26, 2022 9.440 9.530 9.360 9.445 16,764 -0.01(-0.11%)
Jul 25, 2022 9.460 9.476 9.360 9.455 7,702 -0.04(-0.42%)
Jul 22, 2022 9.540 9.540 9.430 9.495 116,742 +0.02(+0.19%)
Jul 21, 2022 9.470 9.560 9.454 9.477 11,949 +0.03(+0.27%)
Jul 20, 2022 9.462 9.550 9.451 9.451 121,338 +0.08(+0.87%)
Jul 19, 2022 9.311 9.430 9.311 9.370 11,185 -0.04(-0.43%)
Jul 18, 2022 9.383 9.425 9.370 9.410 4,533 +0.06(+0.70%)
Jul 15, 2022 9.406 9.406 9.290 9.345 1,529 -0.09(-0.91%)
Jul 14, 2022 9.280 9.440 9.280 9.431 17,636 +0.10(+1.03%)
Jul 13, 2022 9.300 9.416 9.250 9.335 7,977 -0.01(-0.07%)
Jul 12, 2022 9.416 9.416 9.240 9.341 9,403 -0.09(-0.99%)
Jul 11, 2022 9.360 9.438 9.360 9.435 870 +0.01(+0.12%)
Jul 08, 2022 9.480 9.480 9.320 9.424 6,900 +0.04(+0.41%)
Jul 07, 2022 9.410 9.450 9.320 9.385 36,178 +0.01(+0.13%)
Jul 06, 2022 9.404 9.410 9.310 9.373 6,597 -0.11(-1.13%)
Jul 05, 2022 9.310 9.480 8.820 9.480 15,720 +0.10(+1.07%)
Jul 01, 2022 9.370 9.380 9.100 9.380 55,815 +0.06(+0.64%)
Jun 30, 2022 9.430 9.430 9.290 9.320 10,237 +0.05(+0.54%)
Jun 29, 2022 9.430 9.430 9.270 9.270 10,967 -0.06(-0.64%)
Jun 28, 2022 9.380 9.388 9.330 9.330 12,345 -0.10(-1.06%)
Jun 27, 2022 9.460 9.460 9.380 9.430 25,771 +0.10(+1.07%)
Jun 24, 2022 9.390 9.410 9.290 9.330 6,325 -0.02(-0.21%)
Jun 23, 2022 9.350 9.430 9.270 9.350 13,195 +0.01(+0.11%)
Jun 22, 2022 9.360 9.360 9.290 9.340 910 +0.04(+0.38%)
Jun 21, 2022 9.340 9.350 9.285 9.305 3,922 -0.03(-0.27%)
Jun 17, 2022 9.300 9.350 9.230 9.330 10,145 +0.03(+0.32%)
Jun 16, 2022 9.330 9.410 9.260 9.300 62,559 +0.03(+0.32%)
Jun 15, 2022 9.340 9.400 9.270 9.270 14,353 +0.00(+0.00%)
Jun 14, 2022 9.370 9.382 9.270 9.270 4,611 -0.09(-0.96%)
Jun 13, 2022 9.440 9.490 9.350 9.360 24,449 -0.16(-1.68%)
Jun 10, 2022 9.555 9.590 9.440 9.520 113,283 -0.10(-1.09%)
Jun 09, 2022 9.635 9.635 9.580 9.625 2,687 -0.01(-0.10%)
Jun 08, 2022 9.650 9.700 9.570 9.635 14,786 -0.02(-0.21%)
Jun 07, 2022 9.627 9.672 9.550 9.655 6,930 +0.03(+0.31%)
Jun 06, 2022 9.669 9.669 9.625 9.625 3,275 -0.11(-1.17%)
Jun 03, 2022 9.690 9.770 9.650 9.739 12,413 +0.11(+1.13%)
Jun 02, 2022 9.660 9.660 9.600 9.630 15,969 -0.02(-0.26%)
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.