Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.26
-0.02 (-0.24%)
May 2, 2025, 4:00 PM EDT - Market closed
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | -0.19% | 3,493 |
| May 1, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | -0.34% | 37,725 |
| Apr 30, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 9,756 |
| Apr 29, 2025 | 10.27 | 10.31 | 10.26 | 10.30 | 10.30 | -0.10% | 28,004 |
| Apr 28, 2025 | 10.30 | 10.31 | 10.29 | 10.31 | 10.28 | 0.10% | 26,195 |
| Apr 25, 2025 | 10.27 | 10.30 | 10.25 | 10.30 | 10.27 | 0.19% | 14,724 |
| Apr 24, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.25 | 0.44% | 18,164 |
| Apr 23, 2025 | 10.26 | 10.28 | 10.21 | 10.24 | 10.21 | -0.15% | 39,931 |
| Apr 22, 2025 | 10.25 | 10.26 | 10.22 | 10.25 | 10.22 | 0.20% | 66,239 |
| Apr 21, 2025 | 10.25 | 10.26 | 10.22 | 10.23 | 10.20 | -0.20% | 12,390 |
| Apr 17, 2025 | 10.25 | 10.30 | 10.24 | 10.25 | 10.22 | -0.08% | 18,835 |
| Apr 16, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.23 | 0.22% | 14,413 |
| Apr 15, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.21 | 0.34% | 11,770 |
| Apr 14, 2025 | 10.17 | 10.20 | 10.14 | 10.20 | 10.17 | 0.29% | 97,315 |
| Apr 11, 2025 | 10.13 | 10.17 | 10.13 | 10.17 | 10.14 | - | 19,984 |
| Apr 10, 2025 | 10.18 | 10.19 | 10.15 | 10.17 | 10.14 | -0.44% | 78,606 |
| Apr 9, 2025 | 10.17 | 10.25 | 10.17 | 10.22 | 10.19 | -0.21% | 20,587 |
| Apr 8, 2025 | 10.24 | 10.28 | 10.24 | 10.24 | 10.21 | -0.42% | 22,203 |
| Apr 7, 2025 | 10.30 | 10.31 | 10.28 | 10.28 | 10.25 | -0.58% | 302,744 |
| Apr 4, 2025 | 10.38 | 10.39 | 10.32 | 10.34 | 10.31 | -0.05% | 28,219 |
| Apr 3, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.32 | 0.87% | 18,479 |
| Apr 2, 2025 | 10.29 | 10.30 | 10.24 | 10.26 | 10.23 | -0.23% | 10,090 |
| Apr 1, 2025 | 10.28 | 10.28 | 10.25 | 10.28 | 10.25 | - | 60,666 |
| Mar 31, 2025 | 10.26 | 10.29 | 10.25 | 10.28 | 10.25 | 0.10% | 53,564 |
| Mar 28, 2025 | 10.22 | 10.28 | 10.22 | 10.27 | 10.24 | 0.11% | 40,337 |
| Mar 27, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.20 | 0.09% | 24,149 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.25 | 10.25 | 10.19 | -0.19% | 18,106 |
| Mar 25, 2025 | 10.25 | 10.31 | 10.25 | 10.27 | 10.21 | 0.14% | 11,007 |
| Mar 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | -0.24% | 35,828 |
| Mar 21, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.22 | - | 14,572 |
| Mar 20, 2025 | 10.29 | 10.33 | 10.28 | 10.28 | 10.22 | 0.10% | 23,215 |
| Mar 19, 2025 | 10.22 | 10.27 | 10.22 | 10.27 | 10.21 | 0.44% | 4,376 |
| Mar 18, 2025 | 10.25 | 10.25 | 10.21 | 10.23 | 10.16 | -0.24% | 27,536 |
| Mar 17, 2025 | 10.25 | 10.29 | 10.23 | 10.25 | 10.19 | 0.20% | 57,326 |
| Mar 14, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.17 | -0.19% | 8,390 |
| Mar 13, 2025 | 10.23 | 10.25 | 10.22 | 10.25 | 10.19 | 0.28% | 14,982 |
| Mar 12, 2025 | 10.23 | 10.25 | 10.22 | 10.22 | 10.16 | -0.29% | 6,950 |
| Mar 11, 2025 | 10.27 | 10.27 | 10.24 | 10.25 | 10.19 | -0.18% | 13,892 |
| Mar 10, 2025 | 10.25 | 10.30 | 10.25 | 10.27 | 10.20 | 0.35% | 75,955 |
| Mar 7, 2025 | 10.27 | 10.27 | 10.23 | 10.23 | 10.17 | -0.13% | 23,298 |
| Mar 6, 2025 | 10.23 | 10.25 | 10.20 | 10.25 | 10.18 | 0.02% | 6,640 |
| Mar 5, 2025 | 10.26 | 10.28 | 10.24 | 10.24 | 10.18 | -0.07% | 13,978 |
| Mar 4, 2025 | 10.26 | 10.30 | 10.24 | 10.25 | 10.19 | -0.08% | 13,215 |
| Mar 3, 2025 | 10.23 | 10.28 | 10.22 | 10.26 | 10.19 | 0.22% | 27,995 |
| Feb 28, 2025 | 10.24 | 10.25 | 10.23 | 10.24 | 10.17 | 0.20% | 41,427 |
| Feb 27, 2025 | 10.21 | 10.22 | 10.18 | 10.22 | 10.15 | -0.29% | 26,555 |
| Feb 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | 0.14% | 8 |
| Feb 25, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.13 | 0.25% | 3,899 |
| Feb 24, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.10 | 0.20% | 4,808 |
| Feb 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | 0.15% | 2 |