Genter Capital Taxable Quality Intermediate ETF (GENT)

GENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.37	10.54	10.36	10.36	10.36	-0.10%	57,609
Mar 10, 2026	10.37	10.39	10.36	10.37	10.37	-0.29%	45,186
Mar 9, 2026	10.35	10.46	10.35	10.40	10.40	0.20%	35,157
Mar 6, 2026	10.35	10.40	10.35	10.38	10.38	-0.39%	19,656
Mar 5, 2026	10.40	10.95	10.38	10.42	10.42	0.39%	87,560
Mar 4, 2026	10.40	10.57	10.38	10.38	10.38	-0.24%	34,975
Mar 3, 2026	10.38	10.42	10.38	10.41	10.41	-0.14%	102,300
Mar 2, 2026	10.42	10.43	10.41	10.42	10.42	-0.29%	54,973
Feb 27, 2026	10.44	10.46	10.43	10.45	10.45	0.24%	7,774
Feb 26, 2026	10.42	10.43	10.41	10.43	10.43	-0.14%	4,653
Feb 25, 2026	10.45	10.48	10.39	10.44	10.41	-0.25%	74,409
Feb 24, 2026	10.48	10.48	10.44	10.47	10.43	0.15%	55,378
Feb 23, 2026	10.43	10.46	10.41	10.45	10.42	0.14%	25,127
Feb 20, 2026	10.43	10.44	10.43	10.44	10.40	-0.05%	7,072
Feb 19, 2026	10.44	10.46	10.43	10.44	10.41	0.19%	23,618
Feb 18, 2026	10.44	10.47	10.42	10.42	10.39	-0.19%	23,700
Feb 17, 2026	10.44	10.47	10.41	10.44	10.41	0.05%	121,268
Feb 13, 2026	10.44	10.44	10.43	10.44	10.40	0.34%	43,314
Feb 12, 2026	10.40	10.43	10.39	10.40	10.37	0.29%	17,323
Feb 11, 2026	10.38	10.42	10.37	10.37	10.34	-0.86%	41,037
Feb 10, 2026	10.40	10.47	10.39	10.46	10.43	0.68%	97,908
Feb 9, 2026	10.37	10.39	10.37	10.39	10.36	0.13%	9,019
Feb 6, 2026	10.38	10.40	10.37	10.38	10.34	-0.05%	18,221
Feb 5, 2026	10.36	10.40	10.36	10.38	10.35	0.29%	29,871
Feb 4, 2026	10.35	10.36	10.34	10.35	10.32	-0.07%	34,752
Feb 3, 2026	10.35	10.37	10.34	10.36	10.32	-0.03%	10,437
Feb 2, 2026	10.36	10.37	10.35	10.36	10.33	-0.05%	30,394
Jan 30, 2026	10.36	10.37	10.36	10.37	10.33	0.19%	5,493
Jan 29, 2026	10.34	10.37	10.34	10.35	10.31	-0.24%	85,195
Jan 28, 2026	10.38	10.38	10.37	10.37	10.30	-0.10%	14,916
Jan 27, 2026	10.39	10.39	10.37	10.38	10.31	-0.10%	8,611
Jan 26, 2026	10.38	10.40	10.38	10.39	10.32	-	54,431
Jan 23, 2026	10.37	10.39	10.37	10.39	10.32	0.10%	68,640
Jan 22, 2026	10.35	10.40	10.35	10.38	10.31	0.19%	35,693
Jan 21, 2026	10.36	10.39	10.35	10.36	10.29	-0.10%	20,129
Jan 20, 2026	10.35	10.37	10.34	10.37	10.30	0.05%	52,519
Jan 16, 2026	10.38	10.39	10.35	10.37	10.30	-0.22%	32,193
Jan 15, 2026	10.38	10.41	10.38	10.39	10.32	-0.17%	53,871
Jan 14, 2026	10.39	10.43	10.39	10.41	10.34	0.17%	35,753
Jan 13, 2026	10.38	10.40	10.38	10.39	10.32	0.22%	30,815
Jan 12, 2026	10.37	10.39	10.36	10.37	10.30	-0.24%	37,139
Jan 9, 2026	10.38	10.39	10.36	10.39	10.32	0.05%	10,628
Jan 8, 2026	10.37	10.39	10.37	10.39	10.32	-0.05%	114,601
Jan 7, 2026	10.39	10.39	10.38	10.39	10.32	-0.10%	10,973
Jan 6, 2026	10.38	10.40	10.37	10.40	10.33	0.10%	13,595
Jan 5, 2026	10.38	10.40	10.33	10.39	10.32	0.10%	13,067
Jan 2, 2026	10.39	10.41	10.37	10.38	10.31	-	59,950
Dec 31, 2025	10.38	10.39	10.38	10.38	10.31	-0.19%	19,169
Dec 30, 2025	10.38	10.40	10.38	10.40	10.33	-0.17%	18,616
Dec 29, 2025	10.42	10.49	10.41	10.42	10.32	-0.12%	77,690

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.