MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYA — Twin Oak Endure ETF
Cboe BZXTwin Oak Endure ETF
$31.13
+0.19(+0.62%)
- O
- 31.13
- H
- 31.13
- L
- 31.13
- V
- 10.95
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.13
Period Return+23.37%
Period High$31.17
Period Low$24.97
Avg Daily Volume361
Total Trading Days338
SPYA — Historical OHLCV Price & Volume Table
Jun 3, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.13 | $31.13 | $31.13 | $31.13 | +$0.19 | +0.62% | 11 | $31.07 | $31.13 $31.13 |
| Oct 5, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | +$0.17 | +0.56% | 17 | $30.85 | $30.94 $30.94 |
| Oct 2, 2026 | $30.87 | $30.87 | $30.77 | $30.77 | +$0.20 | +0.67% | 414 | $30.77 | $30.77 $30.87 |
| Oct 1, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | +$0.00 | +0.01% | 11 | $30.49 | $30.56 $30.56 |
| Sep 30, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | $-0.02 | -0.06% | 11 | $30.60 | $30.56 $30.56 |
| Sep 29, 2026 | $30.58 | $30.58 | $30.58 | $30.58 | $-0.04 | -0.14% | 12 | $30.57 | $30.58 $30.58 |
| Sep 28, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | $-0.24 | -0.77% | 14 | $30.65 | $30.62 $30.62 |
| Sep 25, 2026 | $30.86 | $30.86 | $30.86 | $30.86 | +$0.14 | +0.45% | 12 | $30.72 | $30.86 $30.86 |
| Sep 24, 2026 | $30.72 | $30.72 | $30.72 | $30.72 | +$0.01 | +0.02% | 11 | $30.60 | $30.72 $30.72 |
| Sep 23, 2026 | $30.71 | $30.71 | $30.71 | $30.71 | $-0.24 | -0.79% | 15 | $30.80 | $30.71 $30.71 |
| Sep 22, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | $-0.01 | -0.03% | 13 | $30.94 | $30.95 $30.95 |
| Sep 21, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.48 | +1.56% | 13 | $30.56 | $30.96 $30.96 |
| Sep 18, 2026 | $30.49 | $30.49 | $30.49 | $30.49 | +$0.01 | +0.04% | 18 | $30.44 | $30.49 $30.49 |
| Sep 17, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | +$0.32 | +1.06% | 11 | $30.39 | $30.47 $30.47 |
| Sep 16, 2026 | $30.15 | $30.15 | $30.15 | $30.15 | $-0.03 | -0.10% | 10 | $30.30 | $30.15 $30.15 |
| Sep 15, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $-0.23 | -0.75% | 22 | $30.22 | $30.18 $30.18 |
| Sep 14, 2026 | $30.41 | $30.41 | $30.41 | $30.41 | $-0.15 | -0.48% | 13 | $30.35 | $30.41 $30.41 |
| Sep 11, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | +$0.24 | +0.79% | 12 | $30.55 | $30.56 $30.56 |
| Sep 10, 2026 | $30.32 | $30.32 | $30.32 | $30.32 | $-0.17 | -0.57% | 19 | $30.32 | $30.32 $30.32 |
| Sep 9, 2026 | $30.49 | $30.49 | $30.49 | $30.49 | $-0.13 | -0.42% | 12 | $30.47 | $30.49 $30.49 |
| Sep 8, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | $-0.19 | -0.61% | 11 | $30.61 | $30.62 $30.62 |
| Sep 4, 2026 | $30.81 | $30.81 | $30.81 | $30.81 | $-0.12 | -0.37% | 16 | $30.83 | $30.81 $30.81 |
| Sep 3, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | +$0.31 | +1.00% | 16 | $30.79 | $30.92 $30.92 |
| Sep 2, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | +$0.15 | +0.49% | 23 | $30.64 | $30.62 $30.62 |
| Sep 1, 2026 | $30.46 | $30.46 | $30.46 | $30.46 | $-0.24 | -0.77% | 11 | $30.46 | $30.46 $30.46 |
| Aug 31, 2026 | $30.70 | $30.70 | $30.70 | $30.70 | $-0.10 | -0.32% | 30 | $30.68 | $30.70 $30.70 |
| Aug 28, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | $-0.07 | -0.24% | 16 | $30.84 | $30.80 $30.80 |
| Aug 27, 2026 | $30.87 | $30.87 | $30.87 | $30.87 | +$0.19 | +0.62% | 16 | $30.67 | $30.87 $30.87 |
| Aug 26, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $-0.01 | -0.03% | 12 | $30.63 | $30.68 $30.68 |
| Aug 25, 2026 | $30.69 | $30.69 | $30.69 | $30.69 | +$0.09 | +0.30% | 11 | $30.67 | $30.69 $30.69 |