Spinnaker ETF Series (GENM)
AMEX: GENM
· Real-Time Price · USD
10.19
-0.02 (-0.20%)
At close: Aug 18, 2025, 3:59 PM
10.19
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.20% | 29,562 |
| Aug 15, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 4,100 |
| Aug 14, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 0.00% | 5,300 |
| Aug 13, 2025 | 10.23 | 10.27 | 10.21 | 10.22 | 10.22 | 0.10% | 2,200 |
| Aug 12, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | 100 |
| Aug 11, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 7,800 |
| Aug 8, 2025 | 10.22 | 10.26 | 10.19 | 10.22 | 10.22 | 0.00% | 6,200 |
| Aug 7, 2025 | 10.22 | 10.26 | 10.20 | 10.22 | 10.22 | 0.20% | 11,400 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 100 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 300 |
| Aug 4, 2025 | 10.19 | 10.21 | 10.17 | 10.18 | 10.18 | -0.10% | 20,200 |
| Aug 1, 2025 | 10.19 | 10.23 | 10.18 | 10.19 | 10.19 | 0.39% | 9,000 |
| Jul 31, 2025 | 10.16 | 10.17 | 10.14 | 10.15 | 10.15 | 0.10% | 2,700 |
| Jul 30, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.29% | 10,100 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.15 | 0.20% | 100 |
| Jul 28, 2025 | 10.17 | 10.18 | 10.15 | 10.15 | 10.13 | -0.20% | 21,100 |
| Jul 25, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.15 | 0.00% | 24,700 |
| Jul 24, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.15 | 0.20% | 9,000 |
| Jul 23, 2025 | 10.17 | 10.19 | 10.15 | 10.15 | 10.13 | -0.10% | 75,500 |
| Jul 22, 2025 | 10.18 | 10.21 | 10.16 | 10.16 | 10.14 | -0.20% | 6,600 |