Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
10.26
+0.02 (0.21%)
At close: Apr 1, 2026, 4:00 PM EDT
10.26
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.26 | 10.28 | 10.25 | 10.26 | 10.26 | 0.21% | 7,874 |
| Mar 31, 2026 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | 0.33% | 29,161 |
| Mar 30, 2026 | 10.22 | 10.24 | 10.21 | 10.21 | 10.21 | -0.39% | 6,363 |
| Mar 27, 2026 | 10.21 | 10.26 | 10.21 | 10.25 | 10.22 | 0.15% | 7,745 |
| Mar 26, 2026 | 10.24 | 10.27 | 10.23 | 10.23 | 10.20 | -0.15% | 9,748 |
| Mar 25, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.22 | 0.10% | 6,540 |
| Mar 24, 2026 | 10.26 | 10.29 | 10.24 | 10.24 | 10.21 | -0.53% | 9,443 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | 10.26 | -0.05% | 2,300 |
| Mar 20, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.27 | -0.24% | 4,922 |
| Mar 19, 2026 | 10.33 | 10.38 | 10.31 | 10.32 | 10.29 | -0.15% | 48,636 |
| Mar 18, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 10.31 | -0.14% | 114 |
| Mar 17, 2026 | 10.36 | 10.38 | 10.35 | 10.35 | 10.32 | 0.10% | 4,814 |
| Mar 16, 2026 | 10.36 | 10.36 | 10.33 | 10.34 | 10.31 | -0.10% | 4,673 |
| Mar 13, 2026 | 10.34 | 10.38 | 10.34 | 10.35 | 10.32 | 0.10% | 13,545 |
| Mar 12, 2026 | 10.34 | 10.36 | 10.34 | 10.34 | 10.31 | -0.19% | 41,409 |
| Mar 11, 2026 | 10.36 | 10.38 | 10.33 | 10.36 | 10.33 | -0.10% | 14,581 |
| Mar 10, 2026 | 10.38 | 10.38 | 10.37 | 10.37 | 10.34 | -0.29% | 9,185 |
| Mar 9, 2026 | 10.38 | 10.44 | 10.37 | 10.40 | 10.37 | - | 14,268 |
| Mar 6, 2026 | 10.38 | 10.51 | 10.37 | 10.40 | 10.37 | - | 24,520 |
| Mar 5, 2026 | 10.38 | 10.40 | 10.37 | 10.40 | 10.37 | 0.48% | 51,227 |
| Mar 4, 2026 | 10.36 | 10.37 | 10.35 | 10.35 | 10.32 | -0.24% | 41,891 |
| Mar 3, 2026 | 10.38 | 10.40 | 10.38 | 10.38 | 10.35 | -0.34% | 3,958 |
| Mar 2, 2026 | 10.46 | 10.47 | 10.41 | 10.41 | 10.38 | -0.38% | 34,908 |
| Feb 27, 2026 | 10.44 | 11.12 | 10.44 | 10.45 | 10.42 | 0.24% | 29,978 |
| Feb 26, 2026 | 10.42 | 10.46 | 10.41 | 10.43 | 10.40 | -0.14% | 9,958 |
| Feb 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 0.10% | 863 |
| Feb 24, 2026 | 10.44 | 10.45 | 10.42 | 10.43 | 10.38 | -0.10% | 50,047 |
| Feb 23, 2026 | 10.45 | 10.47 | 10.44 | 10.44 | 10.39 | 0.10% | 9,305 |
| Feb 20, 2026 | 10.44 | 10.47 | 10.42 | 10.43 | 10.38 | 0.05% | 12,640 |
| Feb 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - | 278 |
| Feb 18, 2026 | 10.42 | 10.46 | 10.42 | 10.43 | 10.37 | -0.52% | 18,093 |
| Feb 17, 2026 | 10.42 | 10.50 | 10.42 | 10.48 | 10.43 | 0.58% | 10,190 |
| Feb 13, 2026 | 10.42 | 10.44 | 10.42 | 10.42 | 10.37 | - | 6,277 |
| Feb 12, 2026 | 10.41 | 10.43 | 10.40 | 10.42 | 10.37 | 0.19% | 8,667 |
| Feb 11, 2026 | 10.40 | 10.44 | 10.39 | 10.40 | 10.35 | 0.10% | 6,475 |
| Feb 10, 2026 | 10.40 | 10.46 | 10.39 | 10.39 | 10.34 | - | 63,648 |
| Feb 9, 2026 | 10.39 | 10.40 | 10.39 | 10.39 | 10.34 | - | 7,464 |
| Feb 6, 2026 | 10.39 | 10.40 | 10.37 | 10.39 | 10.34 | 0.10% | 4,393 |
| Feb 5, 2026 | 10.39 | 10.42 | 10.37 | 10.38 | 10.33 | -0.06% | 30,729 |
| Feb 4, 2026 | 10.38 | 10.41 | 10.36 | 10.39 | 10.34 | 0.15% | 43,022 |
| Feb 3, 2026 | 10.41 | 10.69 | 10.35 | 10.37 | 10.32 | 0.14% | 8,802 |
| Feb 2, 2026 | 10.36 | 10.39 | 10.36 | 10.36 | 10.31 | -0.05% | 34,082 |
| Jan 30, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | 10.31 | 0.04% | 8,090 |
| Jan 29, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | 10.31 | -0.14% | 2,360 |
| Jan 28, 2026 | 10.36 | 10.39 | 10.36 | 10.37 | 10.30 | -0.10% | 12,539 |
| Jan 27, 2026 | 10.36 | 10.41 | 10.36 | 10.38 | 10.31 | 0.19% | 39,349 |
| Jan 26, 2026 | 10.35 | 10.40 | 10.35 | 10.36 | 10.29 | - | 20,627 |
| Jan 23, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | 10.29 | 0.10% | 3,059 |
| Jan 22, 2026 | 10.34 | 10.38 | 10.34 | 10.35 | 10.28 | -0.10% | 7,747 |
| Jan 21, 2026 | 10.33 | 10.36 | 10.33 | 10.36 | 10.29 | 0.10% | 405 |