Spinnaker ETF Series (GENT) Historical Stock Data
10.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENT is up 0.03% a day on average. There have been 17 days where Spinnaker ETF Series closed green and 13 days where GENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 10.39 | 10.42 | ↑$0.03 (0.29%) | 10.37 | 10.42 | 24.55K |
| 2025-12-16 | 10.38 | 10.42 | ↑$0.04 (0.39%) | 10.38 | 10.47 | 35.90K |
| 2025-12-15 | 10.39 | 10.37 | ↓$0.02 (-0.17%) | 10.37 | 10.40 | 669.29K |
| 2025-12-12 | 10.38 | 10.37 | ↓$0.01 (-0.10%) | 10.37 | 10.40 | 10.63K |
| 2025-12-11 | 10.40 | 10.37 | ↓$0.03 (-0.29%) | 10.37 | 10.41 | 99.90K |
| 2025-12-10 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.36 | 10.39 | 62.71K |
| 2025-12-09 | 10.38 | 10.35 | ↓$0.03 (-0.27%) | 10.35 | 10.38 | 48.82K |
| 2025-12-08 | 10.37 | 10.38 | ↑$0.01 (0.06%) | 10.36 | 10.39 | 15.43K |
| 2025-12-05 | 10.39 | 10.39 | ↓$0.01 (-0.05%) | 10.37 | 10.40 | 15.07K |
| 2025-12-04 | 10.40 | 10.38 | ↓$0.02 (-0.19%) | 10.38 | 10.42 | 28.67K |
| 2025-12-03 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.40 | 10.43 | 22.81K |
| 2025-12-02 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.39 | 10.41 | 17.64K |
| 2025-12-01 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.39 | 10.40 | 31.21K |
| 2025-11-28 | 10.41 | 10.41 | ↑$0.00 (0.05%) | 10.40 | 10.48 | 37.51K |
| 2025-11-26 | 10.41 | 10.42 | ↑$0.01 (0.10%) | 10.40 | 10.43 | 91.88K |
| 2025-11-25 | 10.44 | 10.51 | ↑$0.07 (0.67%) | 10.43 | 10.54 | 16.18K |
| 2025-11-24 | 10.42 | 10.44 | ↑$0.02 (0.19%) | 10.42 | 10.51 | 13.77K |
| 2025-11-21 | 10.42 | 10.42 | ↓$0.00 (-0.03%) | 10.41 | 10.42 | 27.44K |
| 2025-11-20 | 10.40 | 10.40 | ↓$0.00 (-0.04%) | 10.39 | 10.48 | 30.26K |
| 2025-11-19 | 10.40 | 10.41 | ↑$0.01 (0.11%) | 10.39 | 10.45 | 60.31K |
| 2025-11-18 | 10.39 | 10.40 | ↑$0.01 (0.08%) | 10.39 | 10.42 | 14.18K |
| 2025-11-17 | 10.40 | 10.38 | ↓$0.02 (-0.20%) | 10.37 | 10.41 | 15.72K |
| 2025-11-14 | 10.40 | 10.39 | ↓$0.01 (-0.14%) | 10.38 | 10.42 | 25.47K |
| 2025-11-13 | 10.38 | 10.40 | ↑$0.02 (0.19%) | 10.38 | 10.42 | 34.32K |
| 2025-11-12 | 10.40 | 10.38 | ↓$0.02 (-0.19%) | 10.38 | 10.41 | 25.99K |
| 2025-11-11 | 10.40 | 10.43 | ↑$0.03 (0.33%) | 10.39 | 10.43 | 47.64K |
| 2025-11-10 | 10.39 | 10.40 | ↑$0.00 (0.05%) | 10.39 | 10.42 | 16.83K |
| 2025-11-07 | 10.39 | 10.39 | ↓$0.00 (-0.04%) | 10.39 | 10.41 | 28.25K |
| 2025-11-06 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.37 | 10.41 | 25.29K |
| 2025-11-05 | 10.37 | 10.36 | ↓$0.01 (-0.10%) | 10.35 | 10.40 | 80.91K |
Create an account or log in to view more rows.
$GENT in it to win it
$GENT let’s go baby!
$GENT buy the dip were blasting off
$GENT let it ride
$GENT When they tell me diversifying is for idiots
$GENT what’s gonna happen now
$GENT come back next earning