Spinnaker ETF Series (GENM)
AMEX: GENM
· Real-Time Price · USD
10.29
0.02 (0.19%)
At close: Sep 08, 2025, 2:03 PM
10.29
0.00%
After-hours: Sep 08, 2025, 04:04 PM EDT
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | -0.10% | 8,400 |
| Aug 28, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | -0.10% | 29,600 |
| Aug 27, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.21 | 0.00% | 100 |
| Aug 26, 2025 | 10.23 | 10.30 | 10.23 | 10.24 | 10.21 | -0.19% | 2,000 |
| Aug 25, 2025 | 10.24 | 10.31 | 10.18 | 10.26 | 10.23 | 0.20% | 17,400 |
| Aug 22, 2025 | 10.23 | 10.25 | 10.23 | 10.24 | 10.21 | 0.10% | 300 |
| Aug 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.10% | 1,100 |
| Aug 20, 2025 | 10.23 | 10.24 | 10.20 | 10.24 | 10.21 | 0.29% | 29,200 |
| Aug 19, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.18 | 0.20% | 6,900 |
| Aug 18, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.16 | -0.20% | 29,600 |
| Aug 15, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.18 | -0.10% | 4,100 |
| Aug 14, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.19 | 0.00% | 5,300 |
| Aug 13, 2025 | 10.23 | 10.27 | 10.21 | 10.22 | 10.19 | 0.10% | 2,200 |
| Aug 12, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.00% | 100 |
| Aug 11, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.18 | -0.10% | 7,800 |
| Aug 8, 2025 | 10.22 | 10.26 | 10.19 | 10.22 | 10.19 | 0.00% | 6,200 |