Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.27
0.00 (0.05%)
At close: Apr 1, 2026, 4:00 PM EDT
10.27
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | - | 0.11% | 5,013 |
| Mar 31, 2026 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | -0.24% | 19,762 |
| Mar 30, 2026 | 10.25 | 10.29 | 10.24 | 10.29 | 10.29 | 0.34% | 35,576 |
| Mar 27, 2026 | 10.25 | 10.28 | 10.25 | 10.26 | 10.22 | 0.10% | 5,199 |
| Mar 26, 2026 | 10.28 | 10.28 | 10.23 | 10.25 | 10.21 | -0.44% | 34,651 |
| Mar 25, 2026 | 10.30 | 10.31 | 10.27 | 10.29 | 10.26 | - | 17,935 |
| Mar 24, 2026 | 10.28 | 10.29 | 10.26 | 10.29 | 10.26 | 0.01% | 33,319 |
| Mar 23, 2026 | 10.28 | 10.32 | 10.26 | 10.29 | 10.25 | 0.23% | 66,125 |
| Mar 20, 2026 | 10.27 | 10.29 | 10.26 | 10.27 | 10.23 | -0.58% | 12,826 |
| Mar 19, 2026 | 10.30 | 10.33 | 10.28 | 10.33 | 10.29 | -0.10% | 29,088 |
| Mar 18, 2026 | 10.33 | 10.36 | 10.33 | 10.34 | 10.30 | -0.34% | 79,065 |
| Mar 17, 2026 | 10.35 | 10.37 | 10.34 | 10.37 | 10.34 | 0.48% | 26,243 |
| Mar 16, 2026 | 10.32 | 10.34 | 10.32 | 10.32 | 10.29 | - | 31,645 |
| Mar 13, 2026 | 10.33 | 10.33 | 10.32 | 10.32 | 10.29 | 0.05% | 24,248 |
| Mar 12, 2026 | 10.35 | 10.36 | 10.32 | 10.32 | 10.28 | -0.43% | 31,500 |
| Mar 11, 2026 | 10.37 | 10.54 | 10.36 | 10.36 | 10.33 | -0.10% | 57,609 |
| Mar 10, 2026 | 10.37 | 10.39 | 10.36 | 10.37 | 10.34 | -0.29% | 45,186 |
| Mar 9, 2026 | 10.35 | 10.46 | 10.35 | 10.40 | 10.37 | 0.20% | 35,157 |
| Mar 6, 2026 | 10.35 | 10.40 | 10.35 | 10.38 | 10.34 | -0.39% | 19,656 |
| Mar 5, 2026 | 10.40 | 10.95 | 10.38 | 10.42 | 10.39 | 0.39% | 87,560 |
| Mar 4, 2026 | 10.40 | 10.57 | 10.38 | 10.38 | 10.35 | -0.24% | 34,975 |
| Mar 3, 2026 | 10.38 | 10.42 | 10.38 | 10.41 | 10.37 | -0.14% | 102,300 |
| Mar 2, 2026 | 10.42 | 10.43 | 10.41 | 10.42 | 10.39 | -0.29% | 54,973 |
| Feb 27, 2026 | 10.44 | 10.46 | 10.43 | 10.45 | 10.42 | 0.24% | 7,774 |
| Feb 26, 2026 | 10.42 | 10.43 | 10.41 | 10.43 | 10.39 | -0.14% | 4,653 |
| Feb 25, 2026 | 10.45 | 10.48 | 10.39 | 10.44 | 10.37 | -0.25% | 74,409 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.44 | 10.47 | 10.40 | 0.15% | 55,378 |
| Feb 23, 2026 | 10.43 | 10.46 | 10.41 | 10.45 | 10.38 | 0.14% | 25,127 |
| Feb 20, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.37 | -0.05% | 7,072 |
| Feb 19, 2026 | 10.44 | 10.46 | 10.43 | 10.44 | 10.37 | 0.19% | 23,618 |
| Feb 18, 2026 | 10.44 | 10.47 | 10.42 | 10.42 | 10.35 | -0.19% | 23,700 |
| Feb 17, 2026 | 10.44 | 10.47 | 10.41 | 10.44 | 10.37 | 0.05% | 121,268 |
| Feb 13, 2026 | 10.44 | 10.44 | 10.43 | 10.44 | 10.37 | 0.34% | 43,314 |
| Feb 12, 2026 | 10.40 | 10.43 | 10.39 | 10.40 | 10.33 | 0.29% | 17,323 |
| Feb 11, 2026 | 10.38 | 10.42 | 10.37 | 10.37 | 10.30 | -0.86% | 41,037 |
| Feb 10, 2026 | 10.40 | 10.47 | 10.39 | 10.46 | 10.39 | 0.68% | 97,908 |
| Feb 9, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.32 | 0.13% | 9,019 |
| Feb 6, 2026 | 10.38 | 10.40 | 10.37 | 10.38 | 10.31 | -0.05% | 18,221 |
| Feb 5, 2026 | 10.36 | 10.40 | 10.36 | 10.38 | 10.31 | 0.29% | 29,871 |
| Feb 4, 2026 | 10.35 | 10.36 | 10.34 | 10.35 | 10.28 | -0.07% | 34,752 |
| Feb 3, 2026 | 10.35 | 10.37 | 10.34 | 10.36 | 10.29 | -0.03% | 10,437 |
| Feb 2, 2026 | 10.36 | 10.37 | 10.35 | 10.36 | 10.29 | -0.05% | 30,394 |
| Jan 30, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.30 | 0.19% | 5,493 |
| Jan 29, 2026 | 10.34 | 10.37 | 10.34 | 10.35 | 10.28 | -0.24% | 85,195 |
| Jan 28, 2026 | 10.38 | 10.38 | 10.37 | 10.37 | 10.27 | -0.10% | 14,916 |
| Jan 27, 2026 | 10.39 | 10.39 | 10.37 | 10.38 | 10.28 | -0.10% | 8,611 |
| Jan 26, 2026 | 10.38 | 10.40 | 10.38 | 10.39 | 10.29 | - | 54,431 |
| Jan 23, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.29 | 0.10% | 68,640 |
| Jan 22, 2026 | 10.35 | 10.40 | 10.35 | 10.38 | 10.28 | 0.19% | 35,693 |
| Jan 21, 2026 | 10.36 | 10.39 | 10.35 | 10.36 | 10.26 | -0.10% | 20,129 |