Spinnaker ETF Series (GENT) Historical Stock Data

10.28 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GENT is up 0.01% a day on average. There have been 20 days where Spinnaker ETF Series closed green and 10 days where GENT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-21	10.29	10.28	↓$0.01 (-0.10%)	10.28	10.29	14.57K
2025-03-20	10.29	10.28	↓$0.01 (-0.10%)	10.28	10.33	23.22K
2025-03-19	10.22	10.27	↑$0.05 (0.49%)	10.22	10.27	4.38K
2025-03-18	10.25	10.23	↓$0.02 (-0.24%)	10.21	10.25	27.54K
2025-03-17	10.25	10.25	↑$0.00 (0.00%)	10.23	10.28	57.33K
2025-03-14	10.23	10.23	↑$0.00 (0.00%)	10.23	10.24	8.39K
2025-03-13	10.23	10.25	↑$0.02 (0.19%)	10.22	10.25	14.98K
2025-03-12	10.23	10.22	↓$0.01 (-0.10%)	10.22	10.25	6.95K
2025-03-11	10.27	10.25	↓$0.02 (-0.19%)	10.24	10.27	13.89K
2025-03-10	10.25	10.27	↑$0.02 (0.21%)	10.25	10.30	75.96K
2025-03-07	10.27	10.23	↓$0.04 (-0.37%)	10.23	10.27	23.30K
2025-03-06	10.23	10.25	↑$0.01 (0.15%)	10.20	10.25	6.64K
2025-03-05	10.26	10.24	↓$0.02 (-0.17%)	10.24	10.26	13.98K
2025-03-04	10.26	10.25	↓$0.01 (-0.10%)	10.24	10.30	13.22K
2025-03-03	10.23	10.26	↑$0.03 (0.27%)	10.23	10.28	28K
2025-02-28	10.24	10.24	↓$0.00 (-0.05%)	10.24	10.25	41.43K
2025-02-27	10.21	10.22	↑$0.01 (0.05%)	10.18	10.22	26.56K
2025-02-26	10.25	10.25	↑$0.00 (0.00%)	10.25	10.25	8
2025-02-25	10.23	10.23	↑$0.00 (0.01%)	10.23	10.24	3.90K
2025-02-24	10.20	10.21	↑$0.01 (0.05%)	10.20	10.21	4.81K
2025-02-21	10.19	10.19	↑$0.00 (0.00%)	10.19	10.19	2
2025-02-20	10.17	10.17	↑$0.00 (0.00%)	10.16	10.17	11.42K
2025-02-19	10.16	10.16	↑$0.00 (0.00%)	10.15	10.16	5.11K
2025-02-18	10.16	10.16	↓$0.01 (-0.05%)	10.16	10.17	21.18K
2025-02-14	10.17	10.18	↑$0.01 (0.10%)	10.17	10.18	625
2025-02-13	10.15	10.15	↑$0.00 (0.00%)	10.15	10.15	15
2025-02-12	10.12	10.12	↑$0.00 (0.00%)	10.12	10.12	3
2025-02-11	10.14	10.15	↑$0.01 (0.10%)	10.14	10.15	650
2025-02-10	10.15	10.16	↑$0.01 (0.10%)	10.15	10.16	100
2025-02-07	10.15	10.15	↑$0.00 (0.00%)	10.15	10.16	520