Spinnaker ETF Series (GENT)
AMEX: GENT
· Real-Time Price · USD
10.33
0.02 (0.19%)
At close: Aug 19, 2025, 12:17 PM
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.19% | 36,914 |
| Aug 15, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.33 | 0.19% | 22,600 |
| Aug 14, 2025 | 10.35 | 10.39 | 10.31 | 10.31 | 10.31 | -0.48% | 64,226 |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 1,409 |
| Aug 12, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.34 | 0.10% | 21,000 |
| Aug 11, 2025 | 10.33 | 10.36 | 10.32 | 10.33 | 10.33 | 0.00% | 15,021 |
| Aug 8, 2025 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | -0.10% | 17,334 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 0.10% | 21,437 |
| Aug 6, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.33 | -0.10% | 20,100 |
| Aug 5, 2025 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | 0.00% | 9,514 |
| Aug 4, 2025 | 10.33 | 10.34 | 10.32 | 10.34 | 10.34 | 0.00% | 7,129 |
| Aug 1, 2025 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | 0.68% | 18,500 |
| Jul 31, 2025 | 10.28 | 10.30 | 10.26 | 10.27 | 10.27 | 0.00% | 14,300 |
| Jul 30, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | -0.58% | 24,024 |
| Jul 29, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.29 | 0.29% | 20,800 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.29 | 10.30 | 10.26 | -0.19% | 10,400 |
| Jul 25, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.28 | 0.19% | 9,612 |
| Jul 24, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | 10.25 | -0.10% | 2,600 |
| Jul 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | -0.19% | 3,736 |
| Jul 22, 2025 | 10.32 | 10.35 | 10.31 | 10.33 | 10.29 | 0.19% | 13,400 |