Spinnaker ETF Series (GENT)
AMEX: GENT
· Real-Time Price · USD
10.43
0.02 (0.19%)
At close: Sep 08, 2025, 3:59 PM
10.42
-0.05%
After-hours: Sep 08, 2025, 04:04 PM EDT
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 0.10% | 7,300 |
| Sep 4, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.39% | 30,100 |
| Sep 3, 2025 | 10.35 | 10.37 | 10.33 | 10.36 | 10.36 | 0.29% | 27,019 |
| Sep 2, 2025 | 10.34 | 10.36 | 10.32 | 10.33 | 10.33 | -0.29% | 25,800 |
| Aug 29, 2025 | 10.36 | 10.39 | 10.34 | 10.36 | 10.36 | 0.10% | 19,800 |
| Aug 28, 2025 | 10.35 | 10.37 | 10.34 | 10.35 | 10.35 | -0.67% | 16,900 |
| Aug 27, 2025 | 10.37 | 10.42 | 10.36 | 10.42 | 10.38 | 0.48% | 7,600 |
| Aug 26, 2025 | 10.37 | 10.39 | 10.36 | 10.37 | 10.33 | 0.10% | 11,700 |
| Aug 25, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.32 | -0.10% | 19,010 |
| Aug 22, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.33 | 0.29% | 32,400 |
| Aug 21, 2025 | 10.33 | 10.35 | 10.32 | 10.34 | 10.30 | -0.10% | 39,100 |
| Aug 20, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.31 | 0.10% | 22,432 |
| Aug 19, 2025 | 10.33 | 10.34 | 10.33 | 10.34 | 10.30 | 0.29% | 5,448 |
| Aug 18, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.27 | -0.19% | 36,914 |
| Aug 15, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.29 | 0.19% | 22,600 |
| Aug 14, 2025 | 10.35 | 10.39 | 10.31 | 10.31 | 10.27 | -0.48% | 64,226 |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 0.19% | 1,409 |
| Aug 12, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.30 | 0.10% | 21,000 |
| Aug 11, 2025 | 10.33 | 10.36 | 10.32 | 10.33 | 10.29 | 0.00% | 15,021 |
| Aug 8, 2025 | 10.33 | 10.33 | 10.32 | 10.33 | 10.29 | -0.10% | 17,334 |