Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
10.36
-0.01 (-0.10%)
At close: Mar 11, 2026, 4:00 PM EDT
10.36
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.36 | 10.38 | 10.33 | 10.36 | 10.36 | -0.10% | 14,581 |
| Mar 10, 2026 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | -0.29% | 9,185 |
| Mar 9, 2026 | 10.38 | 10.44 | 10.37 | 10.40 | 10.40 | - | 14,268 |
| Mar 6, 2026 | 10.38 | 10.51 | 10.37 | 10.40 | 10.40 | - | 24,520 |
| Mar 5, 2026 | 10.38 | 10.40 | 10.37 | 10.40 | 10.40 | 0.48% | 51,226 |
| Mar 4, 2026 | 10.36 | 10.37 | 10.35 | 10.35 | 10.35 | -0.24% | 41,891 |
| Mar 3, 2026 | 10.38 | 10.40 | 10.38 | 10.38 | 10.38 | -0.34% | 3,958 |
| Mar 2, 2026 | 10.46 | 10.47 | 10.41 | 10.41 | 10.41 | -0.38% | 34,908 |
| Feb 27, 2026 | 10.44 | 11.12 | 10.44 | 10.45 | 10.45 | 0.24% | 29,978 |
| Feb 26, 2026 | 10.42 | 10.46 | 10.41 | 10.43 | 10.43 | -0.14% | 9,958 |
| Feb 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.42 | 0.10% | 863 |
| Feb 24, 2026 | 10.44 | 10.45 | 10.42 | 10.43 | 10.41 | -0.10% | 50,047 |
| Feb 23, 2026 | 10.45 | 10.47 | 10.44 | 10.44 | 10.42 | 0.10% | 9,305 |
| Feb 20, 2026 | 10.44 | 10.47 | 10.42 | 10.43 | 10.41 | 0.05% | 12,640 |
| Feb 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | - | 278 |
| Feb 18, 2026 | 10.42 | 10.46 | 10.42 | 10.43 | 10.40 | -0.52% | 18,093 |
| Feb 17, 2026 | 10.42 | 10.50 | 10.42 | 10.48 | 10.46 | 0.58% | 10,190 |
| Feb 13, 2026 | 10.42 | 10.44 | 10.42 | 10.42 | 10.40 | - | 6,277 |
| Feb 12, 2026 | 10.41 | 10.43 | 10.40 | 10.42 | 10.40 | 0.19% | 8,667 |
| Feb 11, 2026 | 10.40 | 10.44 | 10.39 | 10.40 | 10.38 | 0.10% | 6,475 |
| Feb 10, 2026 | 10.40 | 10.46 | 10.39 | 10.39 | 10.37 | - | 63,648 |
| Feb 9, 2026 | 10.39 | 10.40 | 10.39 | 10.39 | 10.37 | - | 7,464 |
| Feb 6, 2026 | 10.39 | 10.40 | 10.37 | 10.39 | 10.37 | 0.10% | 4,393 |
| Feb 5, 2026 | 10.39 | 10.42 | 10.37 | 10.38 | 10.36 | -0.06% | 30,729 |
| Feb 4, 2026 | 10.38 | 10.41 | 10.36 | 10.39 | 10.36 | 0.15% | 43,022 |
| Feb 3, 2026 | 10.41 | 10.69 | 10.35 | 10.37 | 10.35 | 0.14% | 8,802 |
| Feb 2, 2026 | 10.36 | 10.39 | 10.36 | 10.36 | 10.33 | -0.05% | 34,082 |
| Jan 30, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | 10.34 | 0.04% | 8,090 |
| Jan 29, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | 10.33 | -0.14% | 2,360 |
| Jan 28, 2026 | 10.36 | 10.39 | 10.36 | 10.37 | 10.32 | -0.10% | 12,539 |
| Jan 27, 2026 | 10.36 | 10.41 | 10.36 | 10.38 | 10.33 | 0.19% | 39,349 |
| Jan 26, 2026 | 10.35 | 10.40 | 10.35 | 10.36 | 10.31 | - | 20,627 |
| Jan 23, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | 10.31 | 0.10% | 3,059 |
| Jan 22, 2026 | 10.34 | 10.38 | 10.34 | 10.35 | 10.30 | -0.10% | 7,747 |
| Jan 21, 2026 | 10.33 | 10.36 | 10.33 | 10.36 | 10.31 | 0.10% | 405 |
| Jan 20, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | 10.30 | -0.10% | 20,601 |
| Jan 16, 2026 | 10.36 | 10.40 | 10.35 | 10.36 | 10.31 | -0.05% | 19,054 |
| Jan 15, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.05% | 11,073 |
| Jan 14, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | -0.19% | 1,101 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.35 | 10.38 | 10.33 | 0.19% | 8,263 |
| Jan 12, 2026 | 10.35 | 10.38 | 10.33 | 10.36 | 10.31 | - | 26,081 |
| Jan 9, 2026 | 10.35 | 10.39 | 10.35 | 10.36 | 10.31 | 0.10% | 14,596 |
| Jan 8, 2026 | 10.35 | 10.36 | 10.34 | 10.35 | 10.30 | -0.10% | 9,339 |
| Jan 7, 2026 | 10.35 | 10.38 | 10.35 | 10.36 | 10.31 | 0.39% | 53,765 |
| Jan 6, 2026 | 10.32 | 10.34 | 10.32 | 10.32 | 10.27 | 0.01% | 578 |
| Jan 5, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 10.27 | 0.23% | 7,790 |
| Jan 2, 2026 | 10.30 | 10.32 | 10.30 | 10.30 | 10.25 | 0.05% | 2,668 |
| Dec 31, 2025 | 10.27 | 10.30 | 10.27 | 10.29 | 10.24 | 0.10% | 23,033 |
| Dec 30, 2025 | 10.27 | 10.31 | 10.27 | 10.28 | 10.23 | -0.29% | 2,653 |
| Dec 29, 2025 | 10.31 | 10.31 | 10.28 | 10.31 | 10.24 | 0.05% | 6,542 |