Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.43
-0.01 (-0.05%)
Sep 12, 2025, 12:36 PM EDT - Market open
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.43 | 10.48 | 10.43 | 10.44 | 10.44 | 0.10% | 32,938 |
| Sep 10, 2025 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 0.34% | 17,545 |
| Sep 9, 2025 | 10.43 | 10.43 | 10.39 | 10.39 | 10.39 | -0.29% | 61,172 |
| Sep 8, 2025 | 10.43 | 10.47 | 10.42 | 10.42 | 10.42 | 0.10% | 37,096 |
| Sep 5, 2025 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 0.10% | 7,259 |
| Sep 4, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.39% | 30,052 |
| Sep 3, 2025 | 10.35 | 10.37 | 10.33 | 10.36 | 10.36 | 0.29% | 27,019 |
| Sep 2, 2025 | 10.34 | 10.36 | 10.32 | 10.33 | 10.33 | -0.24% | 25,782 |
| Aug 29, 2025 | 10.36 | 10.39 | 10.34 | 10.36 | 10.36 | 0.05% | 19,791 |
| Aug 28, 2025 | 10.35 | 10.37 | 10.34 | 10.35 | 10.35 | -0.67% | 16,860 |
| Aug 27, 2025 | 10.37 | 10.42 | 10.36 | 10.42 | 10.38 | 0.53% | 7,572 |
| Aug 26, 2025 | 10.37 | 10.39 | 10.36 | 10.37 | 10.33 | 0.05% | 11,679 |
| Aug 25, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.32 | -0.06% | 19,010 |
| Aug 22, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.33 | 0.25% | 32,398 |
| Aug 21, 2025 | 10.33 | 10.35 | 10.32 | 10.34 | 10.30 | -0.05% | 39,086 |
| Aug 20, 2025 | 10.35 | 10.36 | 10.35 | 10.35 | 10.31 | 0.10% | 22,432 |
| Aug 19, 2025 | 10.33 | 10.34 | 10.33 | 10.34 | 10.30 | 0.24% | 5,448 |
| Aug 18, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.27 | -0.15% | 36,914 |
| Aug 15, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.29 | 0.15% | 22,598 |
| Aug 14, 2025 | 10.35 | 10.39 | 10.31 | 10.31 | 10.27 | -0.43% | 64,226 |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 0.19% | 1,409 |
| Aug 12, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.30 | 0.05% | 20,983 |
| Aug 11, 2025 | 10.33 | 10.36 | 10.32 | 10.33 | 10.29 | 0.05% | 15,021 |
| Aug 8, 2025 | 10.33 | 10.33 | 10.32 | 10.33 | 10.29 | -0.15% | 17,334 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.33 | 10.34 | 10.30 | 0.10% | 21,437 |
| Aug 6, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.29 | -0.05% | 20,085 |
| Aug 5, 2025 | 10.34 | 10.36 | 10.34 | 10.34 | 10.30 | - | 9,514 |
| Aug 4, 2025 | 10.33 | 10.34 | 10.32 | 10.34 | 10.30 | - | 7,129 |
| Aug 1, 2025 | 10.32 | 10.34 | 10.31 | 10.34 | 10.30 | 0.68% | 18,455 |
| Jul 31, 2025 | 10.28 | 10.30 | 10.26 | 10.27 | 10.23 | - | 14,273 |
| Jul 30, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.23 | -0.63% | 24,024 |
| Jul 29, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.25 | 0.29% | 20,796 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.29 | 10.30 | 10.22 | -0.19% | 10,386 |
| Jul 25, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.24 | 0.24% | 9,612 |
| Jul 24, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | 10.22 | -0.15% | 2,556 |
| Jul 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.23 | -0.19% | 3,736 |
| Jul 22, 2025 | 10.32 | 10.35 | 10.31 | 10.33 | 10.25 | 0.19% | 13,367 |
| Jul 21, 2025 | 10.30 | 10.31 | 10.29 | 10.31 | 10.23 | 0.29% | 40,381 |
| Jul 18, 2025 | 10.28 | 10.29 | 10.27 | 10.28 | 10.20 | 0.15% | 12,559 |
| Jul 17, 2025 | 10.28 | 10.30 | 10.27 | 10.27 | 10.19 | -0.05% | 34,838 |
| Jul 16, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.19 | - | 15,664 |
| Jul 15, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.19 | 0.01% | 38,025 |
| Jul 14, 2025 | 10.28 | 10.28 | 10.26 | 10.27 | 10.19 | 0.09% | 23,102 |
| Jul 11, 2025 | 10.27 | 10.29 | 10.26 | 10.26 | 10.18 | -0.39% | 42,709 |
| Jul 10, 2025 | 10.28 | 10.30 | 10.27 | 10.30 | 10.22 | 0.10% | 6,259 |
| Jul 9, 2025 | 10.28 | 10.31 | 10.27 | 10.29 | 10.21 | 0.19% | 25,543 |
| Jul 8, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.19 | -0.39% | 11,713 |
| Jul 7, 2025 | 10.28 | 10.31 | 10.27 | 10.31 | 10.23 | 0.10% | 35,826 |
| Jul 3, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | 10.22 | -0.10% | 15,785 |
| Jul 2, 2025 | 10.31 | 10.32 | 10.30 | 10.31 | 10.23 | -0.10% | 10,597 |