Spinnaker ETF Series (GENM)
AMEX: GENM
· Real-Time Price · USD
10.27
-0.07 (-0.72%)
At close: Sep 29, 2025, 3:55 PM
10.27
0.04%
After-hours: Sep 29, 2025, 04:04 PM EDT
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | n/a | -0.39% | 306 |
| Sep 26, 2025 | 10.33 | 10.37 | 10.30 | 10.31 | 10.31 | 0.00% | 48,600 |
| Sep 25, 2025 | 10.30 | 10.32 | 10.27 | 10.31 | 10.31 | 0.00% | 3,500 |
| Sep 24, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.19% | 2,100 |
| Sep 23, 2025 | 10.34 | 10.38 | 10.33 | 10.33 | 10.33 | 0.39% | 4,800 |
| Sep 22, 2025 | 10.34 | 10.41 | 10.29 | 10.29 | 10.29 | -0.29% | 13,400 |
| Sep 19, 2025 | 10.34 | 10.37 | 10.32 | 10.32 | 10.32 | 0.00% | 21,300 |
| Sep 18, 2025 | 10.33 | 10.33 | 10.26 | 10.32 | 10.32 | -0.29% | 12,000 |
| Sep 17, 2025 | 10.34 | 10.37 | 10.34 | 10.35 | 10.35 | 0.00% | 28,700 |
| Sep 16, 2025 | 10.32 | 10.40 | 10.32 | 10.35 | 10.35 | 0.10% | 26,400 |
| Sep 15, 2025 | 10.32 | 10.37 | 10.31 | 10.34 | 10.34 | 0.19% | 9,900 |
| Sep 12, 2025 | 10.33 | 10.36 | 10.32 | 10.32 | 10.32 | 0.00% | 8,500 |
| Sep 11, 2025 | 10.33 | 10.40 | 10.31 | 10.32 | 10.32 | 0.10% | 74,200 |
| Sep 10, 2025 | 10.33 | 10.36 | 10.30 | 10.31 | 10.31 | 0.10% | 20,000 |
| Sep 9, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 7,300 |
| Sep 8, 2025 | 10.29 | 10.33 | 10.28 | 10.29 | 10.29 | 0.19% | 7,300 |
| Sep 5, 2025 | 10.28 | 10.32 | 10.27 | 10.27 | 10.27 | 0.49% | 2,700 |
| Sep 4, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | -0.39% | 10,900 |
| Sep 3, 2025 | 10.21 | 10.27 | 10.21 | 10.26 | 10.26 | 0.49% | 20,600 |
| Sep 2, 2025 | 10.20 | 10.27 | 10.19 | 10.21 | 10.21 | -0.10% | 8,700 |