Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
10.06
-0.01 (-0.10%)
At close: Sep 16, 2026, 4:00 PM EDT
10.26
+0.20 (1.99%)
After-hours: Sep 16, 2026, 4:52 PM EDT
GENM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 4,906 |
| Sep 15, 2026 | 10.07 | 10.11 | 10.06 | 10.07 | 10.07 | -0.30% | 25,994 |
| Sep 14, 2026 | 10.08 | 10.11 | 10.08 | 10.10 | 10.10 | 0.15% | 13,385 |
| Sep 11, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.15% | 4,500 |
| Sep 10, 2026 | 10.08 | 10.10 | 10.07 | 10.07 | 10.07 | -0.44% | 6,327 |
| Sep 9, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.25% | 652 |
| Sep 8, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | -0.37% | 2,783 |
| Sep 4, 2026 | 10.16 | 10.19 | 10.16 | 10.18 | 10.18 | 0.20% | 239 |
| Sep 3, 2026 | 10.17 | 10.19 | 10.16 | 10.16 | 10.16 | 0.02% | 3,750 |
| Sep 2, 2026 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | 0.10% | 1,644 |
| Sep 1, 2026 | 10.16 | 10.19 | 10.14 | 10.15 | 10.15 | -0.34% | 13,571 |
| Aug 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | 764 |
| Aug 28, 2026 | 10.20 | 10.23 | 10.16 | 10.19 | 10.19 | -0.04% | 3,134 |
| Aug 27, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.19 | -0.20% | 2,394 |
| Aug 26, 2026 | 10.22 | 10.25 | 10.22 | 10.24 | 10.21 | 0.24% | 9,873 |
| Aug 25, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.19 | 0.10% | 2,184 |
| Aug 24, 2026 | 10.21 | 10.25 | 10.21 | 10.21 | 10.18 | -0.05% | 14,058 |
| Aug 21, 2026 | 10.21 | 10.34 | 10.21 | 10.21 | 10.18 | 0.10% | 12,556 |
| Aug 20, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | 10.17 | -0.15% | 15,468 |
| Aug 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.15% | 2,795 |
| Aug 18, 2026 | 10.20 | 10.23 | 10.20 | 10.20 | 10.17 | -0.05% | 5,162 |
| Aug 17, 2026 | 10.23 | 10.26 | 10.21 | 10.21 | 10.18 | -0.24% | 3,689 |
| Aug 14, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.20 | -0.05% | 4,046 |
| Aug 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | 0.05% | 1,155 |
| Aug 12, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | 10.20 | 0.24% | 15,814 |
| Aug 11, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.18 | 0.15% | 910 |
| Aug 10, 2026 | 10.19 | 10.23 | 10.19 | 10.19 | 10.16 | -0.29% | 4,294 |
| Aug 7, 2026 | 10.20 | 10.41 | 10.20 | 10.22 | 10.19 | 0.34% | 13,331 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | 10.16 | -0.05% | 702 |
| Aug 5, 2026 | 10.19 | 10.21 | 10.18 | 10.19 | 10.16 | 0.10% | 7,361 |
| Aug 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | 0.49% | 741 |
| Aug 3, 2026 | 10.15 | 10.15 | 10.12 | 10.13 | 10.10 | -0.20% | 74,861 |
| Jul 31, 2026 | 10.15 | 10.17 | 10.13 | 10.15 | 10.12 | -0.20% | 18,708 |
| Jul 30, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | 10.14 | 0.01% | 26,038 |
| Jul 29, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | 10.14 | - | 5,170 |
| Jul 28, 2026 | 10.20 | 10.21 | 10.18 | 10.20 | 10.14 | -0.10% | 55,662 |
| Jul 27, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.15 | 0.29% | 3,111 |
| Jul 24, 2026 | 10.17 | 10.23 | 10.17 | 10.18 | 10.12 | -0.07% | 17,693 |
| Jul 23, 2026 | 10.18 | 10.21 | 10.17 | 10.18 | 10.13 | -0.22% | 10,241 |
| Jul 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | -0.34% | 17 |
| Jul 21, 2026 | 10.25 | 10.27 | 10.23 | 10.24 | 10.19 | -0.29% | 37,827 |
| Jul 20, 2026 | 10.24 | 10.31 | 10.23 | 10.27 | 10.22 | 0.05% | 40,322 |
| Jul 17, 2026 | 10.25 | 10.29 | 10.25 | 10.27 | 10.21 | 0.15% | 24,083 |
| Jul 16, 2026 | 10.26 | 10.26 | 10.24 | 10.25 | 10.20 | -0.29% | 971 |
| Jul 15, 2026 | 10.26 | 10.28 | 10.21 | 10.28 | 10.23 | 0.10% | 66,414 |
| Jul 14, 2026 | 10.27 | 10.30 | 10.27 | 10.27 | 10.22 | 0.10% | 3,787 |
| Jul 13, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.21 | -0.19% | 11,836 |
| Jul 10, 2026 | 10.28 | 10.30 | 10.27 | 10.28 | 10.23 | 0.19% | 7,159 |
| Jul 9, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.21 | -0.48% | 2,188 |
| Jul 8, 2026 | 10.28 | 10.33 | 10.27 | 10.31 | 10.26 | 0.19% | 35,775 |