Spinnaker ETF Series (GENM) Historical Stock Data
10.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENM is up 0.01% a day on average. There have been 18 days where Spinnaker ETF Series closed green and 12 days where GENM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.27 | 10.35 | 7.62K |
| 2025-12-15 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.30 | 29.21K |
| 2025-12-12 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.30 | 10.33 | 4.68K |
| 2025-12-11 | 10.31 | 10.29 | ↓$0.02 (-0.15%) | 10.29 | 10.31 | 10.52K |
| 2025-12-10 | 10.30 | 10.30 | ↓$0.00 (-0.02%) | 10.30 | 10.30 | 118 |
| 2025-12-09 | 10.30 | 10.30 | ↓$0.01 (-0.05%) | 10.30 | 10.30 | 1.21K |
| 2025-12-08 | 10.30 | 10.30 | ↓$0.01 (-0.05%) | 10.30 | 10.35 | 7.89K |
| 2025-12-05 | 10.29 | 10.29 | ↑$0.00 (0.00%) | 10.29 | 10.29 | 1.51K |
| 2025-12-04 | 10.29 | 10.30 | ↑$0.01 (0.05%) | 10.29 | 10.32 | 11.63K |
| 2025-12-03 | 10.30 | 10.30 | ↓$0.00 (0.00%) | 10.30 | 10.30 | 0.95K |
| 2025-12-02 | 10.28 | 10.30 | ↑$0.02 (0.15%) | 10.27 | 10.30 | 10.25K |
| 2025-12-01 | 10.29 | 10.31 | ↑$0.02 (0.16%) | 10.29 | 10.33 | 13.28K |
| 2025-11-28 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 6.86K |
| 2025-11-26 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.29 | 10.30 | 1.91K |
| 2025-11-25 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 2.72K |
| 2025-11-24 | 10.32 | 10.33 | ↑$0.01 (0.10%) | 10.32 | 10.35 | 597 |
| 2025-11-21 | 10.32 | 10.32 | ↓$0.01 (-0.05%) | 10.32 | 10.32 | 184 |
| 2025-11-20 | 10.31 | 10.33 | ↑$0.01 (0.15%) | 10.31 | 10.39 | 32.52K |
| 2025-11-19 | 10.32 | 10.31 | ↓$0.02 (-0.15%) | 10.31 | 10.32 | 36.22K |
| 2025-11-18 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.30 | 10.32 | 11.77K |
| 2025-11-17 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.30 | 10.34 | 17.34K |
| 2025-11-14 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.28 | 10.32 | 10.14K |
| 2025-11-13 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 2.16K |
| 2025-11-12 | 10.30 | 10.30 | ↓$0.01 (-0.05%) | 10.28 | 10.33 | 5.98K |
| 2025-11-11 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.30 | 10.35 | 8.35K |
| 2025-11-10 | 10.29 | 10.30 | ↑$0.01 (0.07%) | 10.29 | 10.31 | 20.33K |
| 2025-11-07 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 1.02K |
| 2025-11-06 | 10.29 | 10.29 | ↑$0.00 (0.00%) | 10.29 | 10.29 | 164 |
| 2025-11-05 | 10.30 | 10.28 | ↓$0.02 (-0.16%) | 10.28 | 10.33 | 4.98K |
| 2025-11-04 | 10.30 | 10.31 | ↑$0.00 (0.05%) | 10.30 | 10.35 | 2.21K |
Create an account or log in to view more rows.
$GENM starting to gap up a little
$GENM the best advice has been no stop losses. Would have cost a fortune!!!
$GENM added!
$GENM getting this mare ready to run today
$GENM bear trap
$GENM This stock is the golden ticket.
$GENM Nope
$GENM When in doubt
zoom out. ??
$GENM what calls are you guys jacked to the tits on?
$GENM bull here. But I’m worried for tomorrow