Spinnaker ETF SeriesGENMNYSEARCA

|||

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$10.37	$10.37	$10.37	$10.37	11,069
1/14/2026	$10.36	$10.36	$10.36	$10.36	1,101
1/13/2026	$10.40	$10.40	$10.35	$10.38	8,300
1/12/2026	$10.35	$10.38	$10.33	$10.36	26,100
1/9/2026	$10.35	$10.39	$10.35	$10.36	14,600
1/8/2026	$10.35	$10.36	$10.34	$10.35	9,339
1/7/2026	$10.35	$10.38	$10.35	$10.36	53,800
1/6/2026	$10.32	$10.34	$10.32	$10.32	600
1/5/2026	$10.29	$10.32	$10.29	$10.32	7,800
1/2/2026	$10.30	$10.32	$10.30	$10.30	2,700
12/31/2025	$10.27	$10.30	$10.27	$10.29	23,033
12/30/2025	$10.27	$10.31	$10.27	$10.28	2,700
12/29/2025	$10.31	$10.31	$10.28	$10.31	6,542
12/26/2025	$10.30	$10.31	$10.30	$10.31	8,400
12/24/2025	$10.31	$10.34	$10.30	$10.30	8,446
12/23/2025	$10.31	$10.31	$10.31	$10.31	1,200
12/22/2025	$10.31	$10.31	$10.29	$10.30	31,725
12/19/2025	$10.31	$10.31	$10.30	$10.30	211
12/18/2025	$10.32	$10.32	$10.29	$10.30	10,343
12/17/2025	$10.30	$10.30	$10.30	$10.30	1,919
12/16/2025	$10.30	$10.35	$10.27	$10.31	8,013
12/15/2025	$10.29	$10.30	$10.28	$10.28	29,600
12/12/2025	$10.31	$10.33	$10.30	$10.30	4,726
12/11/2025	$10.31	$10.31	$10.29	$10.29	10,800
12/10/2025	$10.30	$10.30	$10.30	$10.30	118
12/9/2025	$10.30	$10.31	$10.30	$10.30	1,300
12/8/2025	$10.30	$10.35	$10.29	$10.30	7,942
12/5/2025	$10.29	$10.29	$10.29	$10.29	1,510
12/4/2025	$10.29	$10.32	$10.29	$10.30	11,629
12/3/2025	$10.30	$10.30	$10.30	$10.30	1,000
12/2/2025	$10.28	$10.30	$10.27	$10.30	10,300
12/1/2025	$10.29	$10.33	$10.28	$10.31	13,600
11/28/2025	$10.30	$10.30	$10.30	$10.30	6,900
11/26/2025	$10.29	$10.30	$10.29	$10.30	2,000
11/25/2025	$10.32	$10.33	$10.32	$10.32	2,715
11/24/2025	$10.32	$10.39	$10.32	$10.33	5,436
11/21/2025	$10.32	$10.32	$10.32	$10.32	200
11/20/2025	$10.31	$10.39	$10.31	$10.33	33,500
11/19/2025	$10.32	$10.32	$10.31	$10.31	36,400
11/18/2025	$10.31	$10.32	$10.30	$10.31	11,900
11/17/2025	$10.31	$10.34	$10.29	$10.30	17,341
11/14/2025	$10.29	$10.32	$10.28	$10.30	11,630
11/13/2025	$10.30	$10.30	$10.30	$10.30	2,200
11/12/2025	$10.30	$10.33	$10.28	$10.30	6,100
11/11/2025	$10.30	$10.35	$10.30	$10.32	8,348
11/10/2025	$10.29	$10.31	$10.29	$10.30	20,331
11/7/2025	$10.31	$10.31	$10.30	$10.31	1,024
11/6/2025	$10.29	$10.29	$10.29	$10.29	200
11/5/2025	$10.30	$10.33	$10.28	$10.28	5,200
11/4/2025	$10.30	$10.35	$10.30	$10.31	2,213
11/3/2025	$10.28	$10.30	$10.28	$10.29	2,308
10/31/2025	$10.28	$10.35	$10.28	$10.30	6,600
10/30/2025	$10.29	$10.30	$10.28	$10.30	13,800
10/29/2025	$10.32	$10.38	$10.32	$10.33	3,503
10/28/2025	$10.32	$10.34	$10.32	$10.32	7,824
10/27/2025	$10.33	$10.39	$10.33	$10.38	10,400
10/24/2025	$10.35	$10.40	$10.34	$10.34	10,600
10/23/2025	$10.34	$10.37	$10.32	$10.34	24,638
10/22/2025	$10.32	$10.55	$10.32	$10.33	59,849
10/21/2025	$10.32	$10.34	$10.32	$10.33	132,033
10/20/2025	$10.34	$10.38	$10.32	$10.33	13,145
10/17/2025	$10.31	$10.33	$10.27	$10.27	24,402

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance