Spinnaker ETF Series (GENW)
AMEX: GENW
· Real-Time Price · USD
12.58
0.03 (0.24%)
At close: Aug 21, 2025, 12:22 PM
GENW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.62 | 0.00% | 51 |
| Aug 19, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | -0.16% | 140 |
| Aug 18, 2025 | 12.55 | 12.57 | 12.53 | 12.55 | 12.55 | -0.32% | 4,336 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | 0.72% | 600 |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | 100 |
| Aug 13, 2025 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | 0.89% | 733 |
| Aug 12, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.14% | 100 |
| Aug 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.00% | 100 |
| Aug 8, 2025 | 12.25 | 12.25 | 12.23 | 12.23 | 12.23 | 0.66% | 200 |
| Aug 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.66% | 100 |
| Aug 6, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.67% | 100 |
| Aug 5, 2025 | 12.02 | 12.02 | 11.99 | 11.99 | 11.99 | 0.42% | 1,525 |
| Aug 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.02% | 100 |
| Aug 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.17% | 100 |
| Jul 31, 2025 | 11.85 | 11.85 | 11.84 | 11.84 | 11.84 | -0.50% | 200 |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 100 |
| Jul 29, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 0.08% | 125 |
| Jul 28, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.64% | 100 |
| Jul 25, 2025 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | -0.97% | 400 |
| Jul 24, 2025 | 12.30 | 12.32 | 12.30 | 12.31 | 12.31 | 0.49% | 531 |