Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
9.91
+0.03 (0.30%)
Oct 9, 2026, 3:03 PM EDT - Market open
GENM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.92 | 9.94 | 9.87 | 9.91 | 9.91 | 0.30% | 15,933 |
| Oct 8, 2026 | 9.85 | 9.88 | 9.83 | 9.88 | 9.88 | 0.20% | 820 |
| Oct 7, 2026 | 9.87 | 9.92 | 9.82 | 9.86 | 9.86 | -0.25% | 3,490 |
| Oct 6, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -0.10% | 2,691 |
| Oct 5, 2026 | 9.89 | 9.90 | 9.87 | 9.90 | 9.90 | 0.10% | 4,451 |
| Oct 2, 2026 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | - | 1,925 |
| Oct 1, 2026 | 9.82 | 9.89 | 9.82 | 9.89 | 9.89 | 0.16% | 560 |
| Sep 30, 2026 | 9.89 | 9.90 | 9.86 | 9.87 | 9.87 | 0.61% | 13,546 |
| Sep 29, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -0.15% | 20,727 |
| Sep 28, 2026 | 9.89 | 9.91 | 9.84 | 9.85 | 9.82 | -0.56% | 1,143 |
| Sep 25, 2026 | 9.92 | 9.94 | 9.89 | 9.91 | 9.88 | -0.20% | 5,477 |
| Sep 24, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.90 | -0.45% | 136 |
| Sep 23, 2026 | 10.00 | 10.01 | 9.95 | 9.97 | 9.94 | -0.55% | 4,262 |
| Sep 22, 2026 | 10.04 | 10.07 | 9.99 | 10.03 | 10.00 | -0.20% | 37,385 |
| Sep 21, 2026 | 10.05 | 10.08 | 10.05 | 10.05 | 10.02 | -0.20% | 9,999 |
| Sep 18, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.04 | -0.15% | 15,617 |
| Sep 17, 2026 | 10.08 | 10.13 | 10.06 | 10.08 | 10.05 | 0.20% | 29,900 |
| Sep 16, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.03 | -0.10% | 4,907 |
| Sep 15, 2026 | 10.07 | 10.11 | 10.06 | 10.07 | 10.04 | -0.30% | 25,994 |
| Sep 14, 2026 | 10.08 | 10.11 | 10.08 | 10.10 | 10.07 | 0.15% | 13,396 |
| Sep 11, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.06 | 0.15% | 4,500 |
| Sep 10, 2026 | 10.08 | 10.10 | 10.07 | 10.07 | 10.04 | -0.44% | 6,327 |
| Sep 9, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.09 | -0.25% | 652 |
| Sep 8, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.11 | -0.37% | 2,784 |
| Sep 4, 2026 | 10.16 | 10.19 | 10.16 | 10.18 | 10.15 | 0.20% | 240 |
| Sep 3, 2026 | 10.17 | 10.19 | 10.16 | 10.16 | 10.13 | 0.02% | 3,750 |
| Sep 2, 2026 | 10.17 | 10.17 | 10.15 | 10.16 | 10.13 | 0.10% | 1,645 |
| Sep 1, 2026 | 10.16 | 10.19 | 10.14 | 10.15 | 10.12 | -0.34% | 13,571 |
| Aug 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | -0.10% | 764 |
| Aug 28, 2026 | 10.20 | 10.23 | 10.16 | 10.19 | 10.16 | -0.04% | 3,134 |
| Aug 27, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.17 | -0.20% | 2,394 |
| Aug 26, 2026 | 10.22 | 10.25 | 10.22 | 10.24 | 10.19 | 0.24% | 9,873 |
| Aug 25, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.16 | 0.10% | 2,184 |
| Aug 24, 2026 | 10.21 | 10.25 | 10.21 | 10.21 | 10.15 | -0.05% | 14,058 |
| Aug 21, 2026 | 10.21 | 10.34 | 10.21 | 10.21 | 10.16 | 0.10% | 12,556 |
| Aug 20, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | 10.15 | -0.15% | 15,468 |
| Aug 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | 0.15% | 2,795 |
| Aug 18, 2026 | 10.20 | 10.23 | 10.20 | 10.20 | 10.15 | -0.05% | 5,162 |
| Aug 17, 2026 | 10.23 | 10.26 | 10.21 | 10.21 | 10.15 | -0.24% | 3,689 |
| Aug 14, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.18 | -0.05% | 4,046 |
| Aug 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | 0.05% | 1,155 |
| Aug 12, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | 10.18 | 0.24% | 15,814 |
| Aug 11, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.15 | 0.15% | 910 |
| Aug 10, 2026 | 10.19 | 10.23 | 10.19 | 10.19 | 10.14 | -0.29% | 4,294 |
| Aug 7, 2026 | 10.20 | 10.41 | 10.20 | 10.22 | 10.17 | 0.34% | 13,331 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | 10.13 | -0.05% | 702 |
| Aug 5, 2026 | 10.19 | 10.21 | 10.18 | 10.19 | 10.14 | 0.10% | 7,361 |
| Aug 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | 0.49% | 741 |
| Aug 3, 2026 | 10.15 | 10.15 | 10.12 | 10.13 | 10.08 | -0.20% | 74,861 |
| Jul 31, 2026 | 10.15 | 10.17 | 10.13 | 10.15 | 10.10 | -0.20% | 18,708 |