Spinnaker ETF Series (GENW)

10.93

0.20 (1.91%)

At close: Apr 15, 2025, 3:59 PM

10.80

-1.22%

After-hours: Apr 15, 2025, 08:00 PM EDT

Spinnaker ETF Series Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	10.74	10.68	10.74	10.74	10.73	10.68	10.73	10.73	1.90%	540
Apr 11, 2025	10.53	10.53	10.53	10.53	10.53	10.53	10.53	10.53	2.53%	0
Apr 10, 2025	10.59	10.59	10.59	10.59	10.25	10.25	10.27	10.27	-2.19%	500
Apr 9, 2025	9.96	9.96	10.53	10.53	9.96	9.96	10.50	10.50	7.03%	841
Apr 8, 2025	9.81	9.81	9.81	9.81	9.81	9.81	9.81	9.81	-1.90%	100
Apr 7, 2025	10.06	10.06	10.06	10.06	10.00	10.00	10.00	10.00	-2.25%	600
Apr 4, 2025	10.30	10.30	10.30	10.30	10.23	10.23	10.23	10.23	-6.40%	1,300
Apr 3, 2025	10.93	10.93	10.93	10.93	10.93	10.93	10.93	10.93	-1.26%	100
Apr 2, 2025	11.04	11.04	11.10	11.10	11.04	11.04	11.07	11.07	0.36%	1,501
Apr 1, 2025	11.04	11.04	11.04	11.04	11.03	11.03	11.03	11.03	-0.18%	500
Mar 31, 2025	11.00	11.00	11.09	11.09	11.00	11.00	11.05	11.05	-0.99%	300
Mar 28, 2025	11.19	11.19	11.19	11.19	11.16	11.16	11.16	11.16	-1.33%	500
Mar 27, 2025	11.30	11.26	11.32	11.28	11.30	11.26	11.31	11.27	0.18%	600
Mar 26, 2025	11.32	11.27	11.32	11.27	11.29	11.24	11.29	11.24	-1.22%	800
Mar 25, 2025	11.43	11.39	11.43	11.39	11.43	11.39	11.43	11.39	0.70%	200
Mar 24, 2025	11.35	11.31	11.35	11.31	11.35	11.31	11.35	11.31	0.00%	100
Mar 21, 2025	11.36	11.32	11.38	11.34	11.35	11.31	11.35	11.31	-0.70%	2,300
Mar 20, 2025	11.44	11.40	11.44	11.40	11.43	11.39	11.43	11.39	-0.70%	100
Mar 19, 2025	11.46	11.42	11.53	11.49	11.46	11.42	11.51	11.47	0.70%	2,100
Mar 18, 2025	11.42	11.38	11.43	11.39	11.39	11.35	11.43	11.39	0.09%	9,300
Mar 17, 2025	11.28	11.24	11.42	11.38	11.28	11.24	11.42	11.38	0.97%	200
Mar 14, 2025	11.25	11.21	11.31	11.27	11.25	11.21	11.31	11.27	1.89%	600
Mar 13, 2025	11.08	11.04	11.10	11.06	11.08	11.04	11.10	11.06	-0.09%	100
Mar 12, 2025	11.11	11.07	11.11	11.07	11.11	11.07	11.11	11.07	0.54%	100
Mar 11, 2025	11.00	10.96	11.05	11.01	11.00	10.96	11.05	11.01	0.36%	3,700
Mar 10, 2025	11.08	11.04	11.08	11.04	11.00	10.96	11.01	10.97	-1.61%	200
Mar 7, 2025	11.16	11.12	11.19	11.15	11.16	11.12	11.19	11.15	0.81%	100
Mar 6, 2025	11.15	11.11	11.15	11.11	11.10	11.06	11.10	11.06	-0.36%	100
Mar 5, 2025	11.12	11.08	11.14	11.10	11.12	11.08	11.14	11.10	2.39%	6,400
Mar 4, 2025	10.96	10.92	10.96	10.92	10.88	10.84	10.88	10.84	-0.09%	100
Mar 3, 2025	10.96	10.92	10.96	10.92	10.89	10.85	10.89	10.85	1.78%	1,500
Feb 28, 2025	10.70	10.66	10.70	10.66	10.70	10.66	10.70	10.66	-0.28%	100
Feb 27, 2025	10.74	10.70	10.79	10.75	10.73	10.69	10.73	10.69	1.61%	4,700
Feb 26, 2025	10.56	10.52	10.56	10.52	10.56	10.52	10.56	10.52	0.00%	0
Feb 25, 2025	10.56	10.52	10.56	10.52	10.56	10.52	10.56	10.52	0.00%	0
Feb 24, 2025	10.60	10.56	10.60	10.56	10.56	10.52	10.56	10.52	-0.66%	600
Feb 21, 2025	10.64	10.60	10.67	10.63	10.63	10.59	10.63	10.59	-0.93%	1,400
Feb 20, 2025	10.73	10.69	10.73	10.69	10.73	10.69	10.73	10.69	0.00%	0
Feb 19, 2025	10.73	10.69	10.73	10.69	10.73	10.69	10.73	10.69	0.00%	0
Feb 18, 2025	10.72	10.68	10.73	10.69	10.65	10.61	10.73	10.69	1.32%	1,056
Feb 14, 2025	10.64	10.60	10.64	10.60	10.59	10.55	10.59	10.55	-0.19%	126
Feb 13, 2025	10.54	10.50	10.61	10.57	10.54	10.50	10.61	10.57	0.47%	187
Feb 12, 2025	10.49	10.45	10.56	10.52	10.49	10.45	10.56	10.52	0.09%	4,204
Feb 11, 2025	10.54	10.50	10.55	10.51	10.54	10.50	10.55	10.51	0.57%	3,304
Feb 10, 2025	10.49	10.45	10.49	10.45	10.49	10.45	10.49	10.45	0.38%	44
Feb 7, 2025	10.45	10.41	10.45	10.41	10.45	10.41	10.45	10.41	-0.29%	100
Feb 6, 2025	10.48	10.44	10.48	10.44	10.48	10.44	10.48	10.44	0.38%	2
Feb 5, 2025	10.44	10.40	10.44	10.40	10.44	10.40	10.44	10.40	0.77%	0
Feb 4, 2025	10.36	10.33	10.36	10.33	10.36	10.33	10.36	10.33	0.78%	1
Feb 3, 2025	10.28	10.25	10.28	10.25	10.28	10.25	10.28	10.25	-1.25%	1