Genter Capital Municipal Quality Intermediate ETF (GENM)

GENM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.31	10.33	10.26	10.29	10.29	-0.17%	29,696
Apr 30, 2026	10.31	10.33	10.29	10.31	10.31	0.17%	10,486
Apr 29, 2026	10.31	10.31	10.28	10.29	10.29	-0.43%	17,551
Apr 28, 2026	10.34	10.37	10.31	10.33	10.31	-0.06%	20,581
Apr 27, 2026	10.35	10.37	10.30	10.34	10.31	-0.05%	26,996
Apr 24, 2026	10.35	10.36	10.34	10.35	10.32	0.05%	16,710
Apr 23, 2026	10.34	10.35	10.33	10.34	10.31	-0.10%	3,998
Apr 22, 2026	10.34	10.36	10.32	10.35	10.32	0.15%	8,147
Apr 21, 2026	10.34	10.35	10.33	10.34	10.31	-0.10%	13,336
Apr 20, 2026	10.34	10.35	10.34	10.35	10.32	-	4,387
Apr 17, 2026	10.34	10.35	10.34	10.35	10.32	0.22%	4,960
Apr 16, 2026	10.33	10.34	10.32	10.32	10.30	0.02%	17,781
Apr 15, 2026	10.33	10.33	10.31	10.32	10.29	-0.02%	4,731
Apr 14, 2026	10.31	10.34	10.29	10.32	10.30	0.08%	66,454
Apr 13, 2026	10.31	10.32	10.28	10.31	10.29	0.04%	6,099
Apr 10, 2026	10.31	10.34	10.28	10.31	10.28	-0.15%	26,046
Apr 9, 2026	10.31	10.34	10.31	10.33	10.30	0.19%	7,328
Apr 8, 2026	10.33	10.89	10.30	10.31	10.28	0.29%	3,953
Apr 7, 2026	10.28	10.30	10.24	10.28	10.25	0.15%	5,972
Apr 6, 2026	10.26	10.27	10.24	10.26	10.23	-0.05%	22,372
Apr 2, 2026	10.27	10.28	10.27	10.27	10.24	0.05%	9,732
Apr 1, 2026	10.26	10.28	10.25	10.26	10.23	0.21%	7,874
Mar 31, 2026	10.23	10.24	10.22	10.24	10.21	0.33%	29,161
Mar 30, 2026	10.22	10.24	10.21	10.21	10.18	-0.39%	6,363
Mar 27, 2026	10.21	10.26	10.21	10.25	10.19	0.15%	7,745
Mar 26, 2026	10.24	10.27	10.23	10.23	10.18	-0.15%	9,748
Mar 25, 2026	10.24	10.25	10.24	10.25	10.19	0.10%	6,540
Mar 24, 2026	10.26	10.29	10.24	10.24	10.18	-0.53%	9,443
Mar 23, 2026	10.30	10.30	10.28	10.29	10.24	-0.05%	2,300
Mar 20, 2026	10.34	10.34	10.30	10.30	10.24	-0.24%	4,922
Mar 19, 2026	10.33	10.38	10.31	10.32	10.27	-0.15%	48,636
Mar 18, 2026	10.35	10.35	10.34	10.34	10.28	-0.14%	114
Mar 17, 2026	10.36	10.38	10.35	10.35	10.30	0.10%	4,814
Mar 16, 2026	10.36	10.36	10.33	10.34	10.29	-0.10%	4,673
Mar 13, 2026	10.34	10.38	10.34	10.35	10.30	0.10%	13,545
Mar 12, 2026	10.34	10.36	10.34	10.34	10.29	-0.19%	41,409
Mar 11, 2026	10.36	10.38	10.33	10.36	10.31	-0.10%	14,581
Mar 10, 2026	10.38	10.38	10.37	10.37	10.32	-0.29%	9,185
Mar 9, 2026	10.38	10.44	10.37	10.40	10.35	-	14,268
Mar 6, 2026	10.38	10.51	10.37	10.40	10.35	-	24,520
Mar 5, 2026	10.38	10.40	10.37	10.40	10.35	0.48%	51,227
Mar 4, 2026	10.36	10.37	10.35	10.35	10.30	-0.24%	41,891
Mar 3, 2026	10.38	10.40	10.38	10.38	10.32	-0.34%	3,958
Mar 2, 2026	10.46	10.47	10.41	10.41	10.36	-0.38%	34,908
Feb 27, 2026	10.44	11.12	10.44	10.45	10.40	0.24%	29,978
Feb 26, 2026	10.42	10.46	10.41	10.43	10.37	-0.14%	9,958
Feb 25, 2026	10.44	10.44	10.44	10.44	10.36	0.10%	863
Feb 24, 2026	10.44	10.45	10.42	10.43	10.35	-0.10%	50,047
Feb 23, 2026	10.45	10.47	10.44	10.44	10.36	0.10%	9,305
Feb 20, 2026	10.44	10.47	10.42	10.43	10.35	0.05%	12,640

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.