Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
10.15
+0.03 (0.30%)
Jun 12, 2025, 4:00 PM - Market closed
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.11 | 10.16 | 10.11 | 10.15 | 10.15 | 0.35% | 11,537 |
| Jun 11, 2025 | 10.11 | 10.13 | 10.11 | 10.12 | 10.12 | 0.05% | 207 |
| Jun 10, 2025 | 10.10 | 10.16 | 10.10 | 10.11 | 10.11 | -0.20% | 3,824 |
| Jun 9, 2025 | 10.11 | 10.13 | 10.10 | 10.13 | 10.13 | 0.25% | 5,974 |
| Jun 6, 2025 | 10.10 | 10.14 | 10.08 | 10.11 | 10.11 | -0.05% | 17,862 |
| Jun 5, 2025 | 10.11 | 10.12 | 10.10 | 10.11 | 10.11 | -0.10% | 1,296 |
| Jun 4, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | - | 8,690 |
| Jun 3, 2025 | 10.12 | 10.16 | 10.11 | 10.12 | 10.12 | -0.10% | 16,040 |
| Jun 2, 2025 | 10.08 | 10.13 | 10.08 | 10.13 | 10.13 | 0.28% | 32,369 |
| May 30, 2025 | 10.10 | 10.12 | 10.08 | 10.10 | 10.10 | 0.02% | 6,643 |
| May 29, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | -0.10% | 1,360 |
| May 28, 2025 | 10.12 | 10.17 | 10.11 | 10.11 | 10.08 | 0.10% | 2,412 |
| May 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -0.05% | 4,517 |
| May 23, 2025 | 10.11 | 10.15 | 10.11 | 10.11 | 10.08 | -0.32% | 4,097 |
| May 22, 2025 | 10.08 | 10.14 | 10.08 | 10.14 | 10.11 | 0.57% | 18,996 |
| May 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -0.59% | 1,007 |
| May 20, 2025 | 10.11 | 10.15 | 10.11 | 10.14 | 10.11 | 0.35% | 24,325 |
| May 19, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.08 | -0.05% | 28,220 |
| May 16, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.08 | 0.10% | 488 |
| May 15, 2025 | 10.09 | 10.12 | 10.09 | 10.10 | 10.07 | 0.25% | 11,767 |
| May 14, 2025 | 10.08 | 10.09 | 10.06 | 10.08 | 10.05 | -0.30% | 5,892 |
| May 13, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.08 | 0.25% | 416 |
| May 12, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.05 | -0.05% | 290 |
| May 9, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 0.05% | 5 |
| May 8, 2025 | 10.10 | 10.11 | 10.08 | 10.08 | 10.05 | -0.05% | 12,581 |
| May 7, 2025 | 10.09 | 10.14 | 10.08 | 10.09 | 10.06 | -0.40% | 9,106 |
| May 6, 2025 | 10.09 | 10.13 | 10.09 | 10.13 | 10.10 | 0.50% | 9,659 |
| May 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -0.39% | 229 |
| May 2, 2025 | 10.08 | 10.12 | 10.08 | 10.11 | 10.09 | 0.39% | 12,395 |
| May 1, 2025 | 10.09 | 10.10 | 10.08 | 10.08 | 10.05 | -0.20% | 14,068 |
| Apr 30, 2025 | 10.08 | 10.10 | 10.05 | 10.10 | 10.07 | 0.40% | 20,789 |
| Apr 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | -0.15% | 13,297 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - | 5 |
| Apr 25, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | -0.15% | 1,283 |
| Apr 24, 2025 | 10.08 | 10.12 | 10.08 | 10.09 | 10.03 | 0.30% | 28,345 |
| Apr 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | 0.30% | 35 |
| Apr 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.20% | 36 |
| Apr 21, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 9.96 | -0.20% | 22,419 |
| Apr 17, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 9.97 | -0.08% | 18,639 |
| Apr 16, 2025 | 10.04 | 10.05 | 10.03 | 10.03 | 9.98 | 0.13% | 12,178 |
| Apr 15, 2025 | 10.01 | 10.07 | 10.01 | 10.02 | 9.97 | 0.30% | 21,722 |
| Apr 14, 2025 | 10.01 | 10.01 | 9.98 | 9.99 | 9.94 | 0.05% | 1,345 |
| Apr 11, 2025 | 9.96 | 10.06 | 9.96 | 9.99 | 9.94 | 0.25% | 3,074 |
| Apr 10, 2025 | 10.01 | 10.01 | 9.96 | 9.96 | 9.91 | -0.43% | 1,210 |
| Apr 9, 2025 | 9.97 | 10.02 | 9.89 | 10.00 | 9.95 | -0.17% | 25,511 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 9.97 | -0.91% | 110 |
| Apr 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | -0.93% | 3 |
| Apr 4, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.16 | 0.46% | 1,913 |
| Apr 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | 0.35% | 12 |
| Apr 2, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.07 | -0.10% | 412 |