Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
10.32
0.00 (0.00%)
Sep 11, 2025, 4:00 PM EDT - Market open
GENM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.33 | 10.40 | 10.31 | 10.32 | 10.32 | 0.10% | 74,222 |
| Sep 10, 2025 | 10.33 | 10.36 | 10.30 | 10.31 | 10.31 | 0.15% | 20,022 |
| Sep 9, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.05% | 7,295 |
| Sep 8, 2025 | 10.29 | 10.33 | 10.28 | 10.29 | 10.29 | 0.19% | 7,322 |
| Sep 5, 2025 | 10.28 | 10.32 | 10.27 | 10.27 | 10.27 | 0.47% | 2,702 |
| Sep 4, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | -0.37% | 10,863 |
| Sep 3, 2025 | 10.21 | 10.27 | 10.21 | 10.26 | 10.26 | 0.49% | 20,579 |
| Sep 2, 2025 | 10.20 | 10.27 | 10.19 | 10.21 | 10.21 | -0.10% | 8,694 |
| Aug 29, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | -0.05% | 8,363 |
| Aug 28, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | -0.15% | 29,600 |
| Aug 27, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.21 | - | 108 |
| Aug 26, 2025 | 10.23 | 10.30 | 10.23 | 10.24 | 10.21 | -0.19% | 2,046 |
| Aug 25, 2025 | 10.24 | 10.31 | 10.18 | 10.26 | 10.23 | 0.20% | 17,378 |
| Aug 22, 2025 | 10.23 | 10.25 | 10.23 | 10.24 | 10.21 | 0.15% | 345 |
| Aug 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.15% | 1,076 |
| Aug 20, 2025 | 10.23 | 10.24 | 10.20 | 10.24 | 10.21 | 0.29% | 29,175 |
| Aug 19, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.18 | 0.20% | 6,932 |
| Aug 18, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.16 | -0.20% | 29,564 |
| Aug 15, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.18 | -0.05% | 4,084 |
| Aug 14, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.19 | -0.05% | 5,250 |
| Aug 13, 2025 | 10.23 | 10.27 | 10.21 | 10.22 | 10.19 | 0.10% | 2,152 |
| Aug 12, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | - | 145 |
| Aug 11, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.18 | -0.10% | 7,779 |
| Aug 8, 2025 | 10.22 | 10.26 | 10.19 | 10.22 | 10.19 | 0.05% | 6,202 |
| Aug 7, 2025 | 10.22 | 10.26 | 10.20 | 10.22 | 10.19 | 0.15% | 11,378 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - | 149 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.20% | 295 |
| Aug 4, 2025 | 10.19 | 10.21 | 10.17 | 10.18 | 10.15 | -0.10% | 20,180 |
| Aug 1, 2025 | 10.19 | 10.23 | 10.18 | 10.19 | 10.16 | 0.39% | 9,019 |
| Jul 31, 2025 | 10.16 | 10.17 | 10.14 | 10.15 | 10.12 | 0.10% | 2,736 |
| Jul 30, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.11 | -0.29% | 10,106 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.12 | 0.20% | 66 |
| Jul 28, 2025 | 10.17 | 10.18 | 10.15 | 10.15 | 10.10 | -0.20% | 21,071 |
| Jul 25, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.12 | - | 24,741 |
| Jul 24, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.12 | 0.20% | 9,036 |
| Jul 23, 2025 | 10.17 | 10.19 | 10.15 | 10.15 | 10.10 | -0.10% | 75,496 |
| Jul 22, 2025 | 10.18 | 10.21 | 10.16 | 10.16 | 10.11 | -0.20% | 6,648 |
| Jul 21, 2025 | 10.22 | 10.22 | 10.13 | 10.18 | 10.13 | 0.10% | 12,120 |
| Jul 18, 2025 | 10.17 | 10.19 | 10.17 | 10.17 | 10.12 | -0.10% | 9,370 |
| Jul 17, 2025 | 10.17 | 10.19 | 10.17 | 10.18 | 10.13 | 0.08% | 4,310 |
| Jul 16, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.12 | 0.12% | 469 |
| Jul 15, 2025 | 10.18 | 10.20 | 10.10 | 10.16 | 10.11 | -0.29% | 34,504 |
| Jul 14, 2025 | 10.17 | 10.21 | 10.16 | 10.19 | 10.14 | 0.30% | 13,954 |
| Jul 11, 2025 | 10.17 | 10.19 | 10.16 | 10.16 | 10.11 | -0.25% | 13,937 |
| Jul 10, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.13 | 0.05% | 10,509 |
| Jul 9, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.13 | -0.10% | 2,841 |
| Jul 8, 2025 | 10.17 | 10.21 | 10.17 | 10.19 | 10.14 | 0.20% | 11,356 |
| Jul 7, 2025 | 10.17 | 10.21 | 10.15 | 10.17 | 10.12 | 0.05% | 17,110 |
| Jul 3, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.11 | 0.10% | 4,171 |
| Jul 2, 2025 | 10.15 | 10.16 | 10.13 | 10.16 | 10.10 | 0.05% | 12,325 |