Genter Capital Municipal Quality Intermediate ETF (GENM)

GENM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.27	10.32	10.27	10.29	10.29	0.05%	15,937
Jun 15, 2026	10.27	10.29	10.27	10.28	10.28	0.19%	21,943
Jun 12, 2026	10.26	10.28	10.24	10.26	10.26	-0.25%	17,884
Jun 11, 2026	10.29	10.29	10.27	10.29	10.29	0.06%	6,122
Jun 10, 2026	10.29	10.29	10.28	10.28	10.28	-	7,175
Jun 9, 2026	10.30	10.30	10.27	10.28	10.28	0.10%	17,566
Jun 8, 2026	10.33	10.33	10.20	10.27	10.27	-0.39%	185,967
Jun 5, 2026	10.31	10.32	10.31	10.31	10.31	-0.15%	12,531
Jun 4, 2026	10.33	10.34	10.33	10.33	10.33	-0.15%	1,287
Jun 3, 2026	10.32	10.34	10.32	10.34	10.34	0.10%	2,001
Jun 2, 2026	10.32	10.34	10.32	10.33	10.33	0.39%	23,577
Jun 1, 2026	10.29	10.33	10.26	10.29	10.29	-0.05%	38,949
May 29, 2026	10.30	10.30	10.30	10.30	10.30	0.10%	2,175
May 28, 2026	10.28	10.31	10.28	10.29	10.29	0.17%	13,736
May 27, 2026	10.30	10.31	10.26	10.29	10.27	0.11%	15,327
May 26, 2026	10.28	10.30	10.28	10.28	10.26	0.19%	6,224
May 22, 2026	10.27	10.30	10.26	10.26	10.24	0.05%	36,485
May 21, 2026	10.25	10.26	10.21	10.26	10.23	0.05%	6,187
May 20, 2026	10.25	10.25	10.24	10.25	10.23	-	8,465
May 19, 2026	10.25	10.28	10.25	10.25	10.23	-	10,430
May 18, 2026	10.27	10.30	10.22	10.25	10.23	-	22,840
May 15, 2026	10.25	10.27	10.24	10.25	10.23	-0.29%	3,772
May 14, 2026	10.29	10.29	10.25	10.28	10.26	-	14,032
May 13, 2026	10.30	10.32	10.25	10.28	10.26	-0.10%	16,280
May 12, 2026	10.31	10.31	10.29	10.29	10.27	-0.10%	22,010
May 11, 2026	10.30	10.33	10.27	10.30	10.28	-	45,187
May 8, 2026	10.30	10.30	10.30	10.30	10.28	-	87
May 7, 2026	10.31	10.31	10.30	10.30	10.28	-0.05%	5,393
May 6, 2026	10.31	10.31	10.27	10.31	10.28	0.10%	12,081
May 5, 2026	10.31	10.31	10.29	10.30	10.27	-0.03%	54,930
May 4, 2026	10.30	10.32	10.28	10.30	10.27	0.08%	19,937
May 1, 2026	10.31	10.33	10.26	10.29	10.27	-0.17%	29,696
Apr 30, 2026	10.31	10.33	10.29	10.31	10.28	0.17%	10,486
Apr 29, 2026	10.31	10.31	10.28	10.29	10.27	-0.18%	17,551
Apr 28, 2026	10.34	10.37	10.31	10.33	10.28	-0.06%	20,581
Apr 27, 2026	10.35	10.37	10.30	10.34	10.29	-0.05%	26,996
Apr 24, 2026	10.35	10.36	10.34	10.35	10.30	0.05%	16,710
Apr 23, 2026	10.34	10.35	10.33	10.34	10.29	-0.10%	3,998
Apr 22, 2026	10.34	10.36	10.32	10.35	10.30	0.14%	8,147
Apr 21, 2026	10.34	10.35	10.33	10.34	10.29	-0.10%	13,336
Apr 20, 2026	10.34	10.35	10.34	10.35	10.30	-	4,387
Apr 17, 2026	10.34	10.35	10.34	10.35	10.30	0.22%	4,960
Apr 16, 2026	10.33	10.34	10.32	10.32	10.27	0.02%	17,781
Apr 15, 2026	10.33	10.33	10.31	10.32	10.27	-0.02%	4,731
Apr 14, 2026	10.31	10.34	10.29	10.32	10.27	0.08%	66,454
Apr 13, 2026	10.31	10.32	10.28	10.31	10.26	0.04%	6,099
Apr 10, 2026	10.31	10.34	10.28	10.31	10.26	-0.15%	26,046
Apr 9, 2026	10.31	10.34	10.31	10.33	10.28	0.19%	7,328
Apr 8, 2026	10.33	10.89	10.30	10.31	10.26	0.29%	3,953
Apr 7, 2026	10.28	10.30	10.24	10.28	10.23	0.15%	5,972

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.