Spinnaker ETF Series (GENT)
AMEX: GENT
· Real-Time Price · USD
10.38
0.00 (0.00%)
At close: Oct 01, 2025, 1:40 PM
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.37 | 10.44 | 10.36 | 10.38 | 10.38 | 0.19% | 22,864 |
| Sep 29, 2025 | 10.37 | 10.40 | 10.35 | 10.36 | 10.36 | -0.19% | 30,100 |
| Sep 26, 2025 | 10.38 | 10.40 | 10.37 | 10.38 | 10.35 | 0.10% | 26,600 |
| Sep 25, 2025 | 10.39 | 10.46 | 10.37 | 10.37 | 10.34 | -0.10% | 17,800 |
| Sep 24, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.35 | -0.57% | 9,100 |
| Sep 23, 2025 | 10.42 | 10.56 | 10.40 | 10.44 | 10.41 | -0.19% | 22,400 |
| Sep 22, 2025 | 10.41 | 10.50 | 10.39 | 10.46 | 10.43 | 0.48% | 21,200 |
| Sep 19, 2025 | 10.40 | 10.46 | 10.40 | 10.41 | 10.38 | 0.10% | 7,200 |
| Sep 18, 2025 | 10.41 | 10.44 | 10.40 | 10.40 | 10.37 | -0.29% | 30,100 |
| Sep 17, 2025 | 10.45 | 10.46 | 10.42 | 10.43 | 10.40 | -0.10% | 18,400 |
| Sep 16, 2025 | 10.44 | 10.49 | 10.41 | 10.44 | 10.41 | 0.10% | 32,000 |
| Sep 15, 2025 | 10.44 | 10.50 | 10.41 | 10.43 | 10.40 | -0.10% | 31,000 |
| Sep 12, 2025 | 10.43 | 10.46 | 10.42 | 10.44 | 10.41 | 0.00% | 43,600 |
| Sep 11, 2025 | 10.43 | 10.48 | 10.43 | 10.44 | 10.41 | 0.10% | 32,900 |
| Sep 10, 2025 | 10.42 | 10.43 | 10.41 | 10.43 | 10.40 | 0.38% | 17,500 |
| Sep 9, 2025 | 10.43 | 10.43 | 10.39 | 10.39 | 10.36 | -0.29% | 61,200 |
| Sep 8, 2025 | 10.43 | 10.47 | 10.42 | 10.42 | 10.39 | 0.10% | 37,100 |
| Sep 5, 2025 | 10.43 | 10.43 | 10.41 | 10.41 | 10.38 | 0.10% | 7,300 |
| Sep 4, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.37 | 0.39% | 30,100 |
| Sep 3, 2025 | 10.35 | 10.37 | 10.33 | 10.36 | 10.33 | 0.29% | 27,000 |
Page 1 of 54