Genter Capital Municipal Quality Intermediate ETF (GENM)
NYSEARCA: GENM · Real-Time Price · USD
10.24
0.00 (0.00%)
Aug 27, 2026, 11:31 AM EDT - Market open
GENM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.20 | 10.23 | 10.20 | 10.24 | - | - | 14 |
| Aug 26, 2026 | 10.22 | 10.25 | 10.22 | 10.24 | 10.24 | 0.24% | 9,873 |
| Aug 25, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.10% | 2,184 |
| Aug 24, 2026 | 10.21 | 10.25 | 10.21 | 10.21 | 10.21 | -0.05% | 14,057 |
| Aug 21, 2026 | 10.21 | 10.34 | 10.21 | 10.21 | 10.21 | 0.10% | 12,556 |
| Aug 20, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.15% | 15,468 |
| Aug 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.15% | 2,795 |
| Aug 18, 2026 | 10.20 | 10.23 | 10.20 | 10.20 | 10.20 | -0.05% | 5,162 |
| Aug 17, 2026 | 10.23 | 10.26 | 10.21 | 10.21 | 10.21 | -0.24% | 3,687 |
| Aug 14, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.05% | 4,042 |
| Aug 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.05% | 1,154 |
| Aug 12, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | 0.24% | 15,813 |
| Aug 11, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | 0.15% | 910 |
| Aug 10, 2026 | 10.19 | 10.23 | 10.19 | 10.19 | 10.19 | -0.29% | 4,294 |
| Aug 7, 2026 | 10.20 | 10.41 | 10.20 | 10.22 | 10.22 | 0.34% | 13,331 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | -0.05% | 702 |
| Aug 5, 2026 | 10.19 | 10.21 | 10.18 | 10.19 | 10.19 | 0.10% | 7,361 |
| Aug 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% | 741 |
| Aug 3, 2026 | 10.15 | 10.15 | 10.12 | 10.13 | 10.13 | -0.20% | 74,861 |
| Jul 31, 2026 | 10.15 | 10.17 | 10.13 | 10.15 | 10.15 | -0.20% | 18,708 |
| Jul 30, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | 0.01% | 26,038 |
| Jul 29, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | 10.17 | - | 5,170 |
| Jul 28, 2026 | 10.20 | 10.21 | 10.18 | 10.20 | 10.17 | -0.10% | 55,662 |
| Jul 27, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.18 | 0.29% | 3,111 |
| Jul 24, 2026 | 10.17 | 10.23 | 10.17 | 10.18 | 10.15 | -0.07% | 17,693 |
| Jul 23, 2026 | 10.18 | 10.21 | 10.17 | 10.18 | 10.16 | -0.22% | 10,241 |
| Jul 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.34% | 17 |
| Jul 21, 2026 | 10.25 | 10.27 | 10.23 | 10.24 | 10.21 | -0.29% | 37,827 |
| Jul 20, 2026 | 10.24 | 10.31 | 10.23 | 10.27 | 10.24 | 0.05% | 40,322 |
| Jul 17, 2026 | 10.25 | 10.29 | 10.25 | 10.27 | 10.24 | 0.15% | 24,083 |
| Jul 16, 2026 | 10.26 | 10.26 | 10.24 | 10.25 | 10.22 | -0.29% | 971 |
| Jul 15, 2026 | 10.26 | 10.28 | 10.21 | 10.28 | 10.25 | 0.10% | 66,414 |
| Jul 14, 2026 | 10.27 | 10.30 | 10.27 | 10.27 | 10.24 | 0.10% | 3,787 |
| Jul 13, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.23 | -0.19% | 11,836 |
| Jul 10, 2026 | 10.28 | 10.30 | 10.27 | 10.28 | 10.25 | 0.19% | 7,159 |
| Jul 9, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.23 | -0.48% | 2,188 |
| Jul 8, 2026 | 10.28 | 10.33 | 10.27 | 10.31 | 10.28 | 0.19% | 35,775 |
| Jul 7, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | 10.26 | 0.10% | 22,055 |
| Jul 6, 2026 | 10.27 | 10.32 | 10.27 | 10.28 | 10.25 | -0.10% | 27,351 |
| Jul 2, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.26 | 0.05% | 1,705 |
| Jul 1, 2026 | 10.27 | 10.30 | 10.27 | 10.29 | 10.26 | -0.05% | 12,393 |
| Jun 30, 2026 | 10.27 | 10.32 | 10.27 | 10.29 | 10.26 | 0.10% | 15,550 |
| Jun 29, 2026 | 10.24 | 10.28 | 10.24 | 10.28 | 10.25 | 0.10% | 3,481 |
| Jun 26, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | 10.24 | 0.05% | 1,053 |
| Jun 25, 2026 | 10.29 | 10.31 | 10.29 | 10.29 | 10.24 | -0.05% | 11,539 |
| Jun 24, 2026 | 10.28 | 10.30 | 10.27 | 10.30 | 10.24 | -0.05% | 42,721 |
| Jun 23, 2026 | 10.29 | 10.33 | 10.29 | 10.30 | 10.25 | 0.10% | 19,528 |
| Jun 22, 2026 | 10.28 | 10.32 | 10.28 | 10.29 | 10.24 | -0.10% | 4,717 |
| Jun 18, 2026 | 10.30 | 10.33 | 10.30 | 10.30 | 10.25 | 0.29% | 5,789 |
| Jun 17, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.22 | -0.15% | 5,711 |