Genter Capital Municipal Quality Intermediate ETF (GENM)

NYSEARCA: GENM · Real-Time Price · USD

10.25

-0.03 (-0.29%)

At close: Jul 16, 2026, 4:00 PM EDT

10.25

0.00 (0.00%)

After-hours: Jul 16, 2026, 8:00 PM EDT

GENM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.26	10.26	10.24	10.25	10.25	-0.29%	971
Jul 15, 2026	10.26	10.28	10.21	10.28	10.28	0.10%	66,414
Jul 14, 2026	10.27	10.30	10.27	10.27	10.27	0.10%	3,787
Jul 13, 2026	10.27	10.27	10.25	10.26	10.26	-0.19%	11,836
Jul 10, 2026	10.28	10.30	10.27	10.28	10.28	0.19%	7,159
Jul 9, 2026	10.28	10.28	10.26	10.26	10.26	-0.48%	2,188
Jul 8, 2026	10.28	10.33	10.27	10.31	10.31	0.19%	35,775
Jul 7, 2026	10.30	10.30	10.28	10.29	10.29	0.10%	22,055
Jul 6, 2026	10.27	10.32	10.27	10.28	10.28	-0.10%	27,351
Jul 2, 2026	10.28	10.30	10.28	10.29	10.29	0.05%	1,705
Jul 1, 2026	10.27	10.30	10.27	10.29	10.29	-0.05%	12,393
Jun 30, 2026	10.27	10.32	10.27	10.29	10.29	0.10%	15,550
Jun 29, 2026	10.24	10.28	10.24	10.28	10.28	0.10%	3,481
Jun 26, 2026	10.29	10.30	10.29	10.30	10.27	0.05%	1,053
Jun 25, 2026	10.29	10.31	10.29	10.29	10.27	-0.05%	11,539
Jun 24, 2026	10.28	10.30	10.27	10.30	10.27	-0.05%	42,721
Jun 23, 2026	10.29	10.33	10.29	10.30	10.27	0.10%	19,528
Jun 22, 2026	10.28	10.32	10.28	10.29	10.27	-0.10%	4,717
Jun 18, 2026	10.30	10.33	10.30	10.30	10.27	0.29%	5,789
Jun 17, 2026	10.29	10.29	10.27	10.27	10.25	-0.15%	5,711
Jun 16, 2026	10.27	10.32	10.27	10.29	10.26	0.05%	15,937
Jun 15, 2026	10.27	10.29	10.27	10.28	10.26	0.19%	21,943
Jun 12, 2026	10.26	10.28	10.24	10.26	10.24	-0.25%	17,884
Jun 11, 2026	10.29	10.29	10.27	10.29	10.26	0.06%	6,122
Jun 10, 2026	10.29	10.29	10.28	10.28	10.26	-	7,175
Jun 9, 2026	10.30	10.30	10.27	10.28	10.26	0.10%	17,566
Jun 8, 2026	10.33	10.33	10.20	10.27	10.25	-0.39%	185,967
Jun 5, 2026	10.31	10.32	10.31	10.31	10.28	-0.15%	12,531
Jun 4, 2026	10.33	10.34	10.33	10.33	10.30	-0.15%	1,287
Jun 3, 2026	10.32	10.34	10.32	10.34	10.31	0.10%	2,001
Jun 2, 2026	10.32	10.34	10.32	10.33	10.30	0.39%	23,577
Jun 1, 2026	10.29	10.33	10.26	10.29	10.27	-0.05%	38,949
May 29, 2026	10.30	10.30	10.30	10.30	10.27	0.10%	2,175
May 28, 2026	10.28	10.31	10.28	10.29	10.26	0.17%	13,736
May 27, 2026	10.30	10.31	10.26	10.29	10.24	0.11%	15,327
May 26, 2026	10.28	10.30	10.28	10.28	10.23	0.19%	6,224
May 22, 2026	10.27	10.30	10.26	10.26	10.21	0.05%	36,485
May 21, 2026	10.25	10.26	10.21	10.26	10.21	0.05%	6,187
May 20, 2026	10.25	10.25	10.24	10.25	10.20	-	8,465
May 19, 2026	10.25	10.28	10.25	10.25	10.20	-	10,430
May 18, 2026	10.27	10.30	10.22	10.25	10.20	-	22,840
May 15, 2026	10.25	10.27	10.24	10.25	10.20	-0.29%	3,772
May 14, 2026	10.29	10.29	10.25	10.28	10.23	-	14,032
May 13, 2026	10.30	10.32	10.25	10.28	10.23	-0.10%	16,280
May 12, 2026	10.31	10.31	10.29	10.29	10.24	-0.10%	22,010
May 11, 2026	10.30	10.33	10.27	10.30	10.25	-	45,187
May 8, 2026	10.30	10.30	10.30	10.30	10.25	-	87
May 7, 2026	10.31	10.31	10.30	10.30	10.25	-0.05%	5,393
May 6, 2026	10.31	10.31	10.27	10.31	10.26	0.10%	12,081
May 5, 2026	10.31	10.31	10.29	10.30	10.25	-0.03%	54,930