Spinnaker ETF SeriesGENTNYSEARCA

|||

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$10.38	$10.41	$10.38	$10.39	53,871
1/14/2026	$10.39	$10.43	$10.39	$10.41	35,800
1/13/2026	$10.38	$10.40	$10.38	$10.39	30,815
1/12/2026	$10.37	$10.39	$10.36	$10.37	37,139
1/9/2026	$10.38	$10.39	$10.36	$10.39	10,628
1/8/2026	$10.37	$10.39	$10.37	$10.39	114,601
1/7/2026	$10.39	$10.39	$10.38	$10.39	11,000
1/6/2026	$10.38	$10.40	$10.37	$10.40	13,600
1/5/2026	$10.38	$10.40	$10.33	$10.39	13,100
1/2/2026	$10.39	$10.41	$10.37	$10.38	60,000
12/31/2025	$10.38	$10.39	$10.38	$10.38	19,200
12/30/2025	$10.38	$10.40	$10.38	$10.40	18,616
12/29/2025	$10.42	$10.49	$10.41	$10.42	77,700
12/26/2025	$10.42	$10.43	$10.40	$10.43	39,400
12/24/2025	$10.40	$10.46	$10.40	$10.45	20,700
12/23/2025	$10.38	$10.41	$10.38	$10.40	35,643
12/22/2025	$10.39	$10.41	$10.38	$10.41	36,829
12/19/2025	$10.41	$10.42	$10.41	$10.41	15,100
12/18/2025	$10.41	$10.43	$10.40	$10.40	24,517
12/17/2025	$10.39	$10.42	$10.37	$10.42	25,518
12/16/2025	$10.38	$10.47	$10.38	$10.42	43,135
12/15/2025	$10.39	$10.40	$10.37	$10.37	669,800
12/12/2025	$10.38	$10.40	$10.37	$10.37	10,733
12/11/2025	$10.40	$10.41	$10.37	$10.37	100,800
12/10/2025	$10.37	$10.40	$10.36	$10.38	64,100
12/9/2025	$10.38	$10.38	$10.35	$10.35	48,933
12/8/2025	$10.37	$10.40	$10.36	$10.38	15,429
12/5/2025	$10.39	$10.40	$10.37	$10.39	15,100
12/4/2025	$10.40	$10.42	$10.38	$10.38	28,800
12/3/2025	$10.41	$10.44	$10.39	$10.41	23,714
12/2/2025	$10.39	$10.41	$10.38	$10.39	17,800
12/1/2025	$10.39	$10.40	$10.39	$10.40	31,304
11/28/2025	$10.41	$10.48	$10.40	$10.41	37,511
11/26/2025	$10.41	$10.43	$10.40	$10.42	92,312
11/25/2025	$10.44	$10.54	$10.43	$10.51	16,200
11/24/2025	$10.42	$10.51	$10.41	$10.44	14,314
11/21/2025	$10.42	$10.43	$10.41	$10.42	27,800
11/20/2025	$10.40	$10.48	$10.39	$10.40	30,400
11/19/2025	$10.40	$10.45	$10.39	$10.41	62,808
11/18/2025	$10.39	$10.42	$10.39	$10.40	14,200
11/17/2025	$10.40	$10.41	$10.37	$10.38	16,000
11/14/2025	$10.40	$10.42	$10.38	$10.39	25,600
11/13/2025	$10.38	$10.42	$10.38	$10.40	34,443
11/12/2025	$10.40	$10.41	$10.38	$10.38	26,100
11/11/2025	$10.40	$10.43	$10.39	$10.43	48,000
11/10/2025	$10.39	$10.42	$10.39	$10.40	16,844
11/7/2025	$10.39	$10.41	$10.39	$10.39	28,300
11/6/2025	$10.37	$10.41	$10.37	$10.37	25,624
11/5/2025	$10.37	$10.40	$10.35	$10.36	80,905
11/4/2025	$10.38	$10.45	$10.38	$10.38	8,644
11/3/2025	$10.37	$10.40	$10.36	$10.37	54,437
10/31/2025	$10.38	$10.39	$10.35	$10.39	40,000
10/30/2025	$10.39	$10.39	$10.37	$10.38	32,141
10/29/2025	$10.46	$10.47	$10.42	$10.42	20,000
10/28/2025	$10.45	$10.50	$10.45	$10.47	14,100
10/27/2025	$10.44	$10.55	$10.43	$10.50	39,518
10/24/2025	$10.44	$10.46	$10.44	$10.46	2,301
10/23/2025	$10.44	$10.51	$10.44	$10.44	12,825
10/22/2025	$10.46	$10.46	$10.43	$10.46	11,600
10/21/2025	$10.46	$10.47	$10.44	$10.44	21,700
10/20/2025	$10.44	$10.45	$10.42	$10.42	67,300

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