Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.00
+0.01 (0.15%)
Oct 30, 2026, 4:00 PM EDT - Market closed
GENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.15% | 6,066 |
| Oct 29, 2026 | 9.92 | 10.00 | 9.92 | 9.98 | 9.98 | 0.29% | 130,119 |
| Oct 28, 2026 | 9.98 | 9.99 | 9.95 | 9.99 | 9.95 | -0.10% | 17,618 |
| Oct 27, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 9.96 | -0.45% | 11,099 |
| Oct 26, 2026 | 9.99 | 10.04 | 9.93 | 10.04 | 10.01 | 0.30% | 86,631 |
| Oct 23, 2026 | 9.99 | 10.01 | 9.98 | 10.01 | 9.98 | 0.15% | 57,106 |
| Oct 22, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 9.96 | 0.45% | 1,623 |
| Oct 21, 2026 | 9.94 | 9.97 | 9.93 | 9.95 | 9.92 | 0.05% | 5,594 |
| Oct 20, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.91 | 0.05% | 46,725 |
| Oct 19, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.91 | -0.25% | 10,561 |
| Oct 16, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.93 | 0.10% | 33,139 |
| Oct 15, 2026 | 9.96 | 9.98 | 9.95 | 9.96 | 9.92 | 0.15% | 17,461 |
| Oct 14, 2026 | 9.89 | 9.94 | 9.87 | 9.94 | 9.91 | 0.20% | 34,430 |
| Oct 13, 2026 | 9.93 | 9.93 | 9.91 | 9.92 | 9.89 | -0.10% | 60,895 |
| Oct 12, 2026 | 9.91 | 9.94 | 9.86 | 9.93 | 9.90 | 0.05% | 55,251 |
| Oct 9, 2026 | 9.92 | 9.98 | 9.90 | 9.93 | 9.89 | -0.10% | 35,141 |
| Oct 8, 2026 | 9.91 | 9.94 | 9.91 | 9.94 | 9.90 | 0.20% | 15,187 |
| Oct 7, 2026 | 9.90 | 9.92 | 9.88 | 9.92 | 9.88 | - | 24,652 |
| Oct 6, 2026 | 9.91 | 9.94 | 9.85 | 9.92 | 9.88 | 0.25% | 52,948 |
| Oct 5, 2026 | 9.90 | 9.90 | 9.87 | 9.89 | 9.86 | 0.13% | 23,884 |
| Oct 2, 2026 | 9.92 | 9.93 | 9.87 | 9.88 | 9.84 | -0.53% | 58,664 |
| Oct 1, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.90 | 0.30% | 29,431 |
| Sep 30, 2026 | 9.91 | 9.92 | 9.89 | 9.90 | 9.87 | -0.05% | 37,893 |
| Sep 29, 2026 | 9.90 | 9.92 | 9.87 | 9.91 | 9.87 | 0.01% | 27,561 |
| Sep 28, 2026 | 9.92 | 9.99 | 9.91 | 9.94 | 9.87 | -0.25% | 38,469 |
| Sep 25, 2026 | 9.94 | 9.97 | 9.93 | 9.97 | 9.90 | 0.18% | 9,743 |
| Sep 24, 2026 | 9.96 | 9.97 | 9.94 | 9.95 | 9.88 | -0.43% | 16,254 |
| Sep 23, 2026 | 10.01 | 10.01 | 9.93 | 9.99 | 9.92 | -0.25% | 129,360 |
| Sep 22, 2026 | 10.03 | 10.03 | 10.00 | 10.02 | 9.95 | - | 60,903 |
| Sep 21, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 9.95 | 0.10% | 36,007 |
| Sep 18, 2026 | 10.00 | 10.03 | 10.00 | 10.01 | 9.94 | -0.10% | 29,615 |
| Sep 17, 2026 | 10.03 | 10.03 | 10.00 | 10.02 | 9.95 | 0.10% | 78,503 |
| Sep 16, 2026 | 10.02 | 10.09 | 10.01 | 10.01 | 9.93 | 0.04% | 39,633 |
| Sep 15, 2026 | 10.01 | 10.01 | 9.99 | 10.00 | 9.93 | -0.14% | 119,021 |
| Sep 14, 2026 | 10.00 | 10.04 | 10.00 | 10.02 | 9.95 | -0.10% | 25,258 |
| Sep 11, 2026 | 10.04 | 10.06 | 10.02 | 10.03 | 9.95 | 0.05% | 27,496 |
| Sep 10, 2026 | 10.04 | 10.07 | 10.02 | 10.02 | 9.95 | -0.55% | 5,580 |
| Sep 9, 2026 | 10.08 | 10.10 | 10.06 | 10.08 | 10.00 | -0.20% | 24,698 |
| Sep 8, 2026 | 10.11 | 10.11 | 10.09 | 10.10 | 10.02 | -0.10% | 38,928 |
| Sep 4, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.03 | -0.05% | 6,865 |
| Sep 3, 2026 | 10.12 | 10.13 | 10.10 | 10.11 | 10.04 | 0.30% | 19,109 |
| Sep 2, 2026 | 10.10 | 10.10 | 10.07 | 10.08 | 10.01 | -0.40% | 30,292 |
| Sep 1, 2026 | 10.09 | 10.13 | 10.09 | 10.12 | 10.05 | 0.05% | 29,888 |
| Aug 31, 2026 | 10.12 | 10.12 | 10.11 | 10.12 | 10.04 | -0.05% | 8,691 |
| Aug 28, 2026 | 10.14 | 10.14 | 10.11 | 10.12 | 10.05 | -0.29% | 10,124 |
| Aug 27, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | 10.08 | - | 17,343 |
| Aug 26, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.08 | -0.24% | 6,345 |
| Aug 25, 2026 | 10.18 | 10.22 | 10.18 | 10.21 | 10.10 | 0.34% | 22,687 |
| Aug 24, 2026 | 10.17 | 10.20 | 10.16 | 10.18 | 10.07 | 0.10% | 12,054 |
| Aug 21, 2026 | 10.16 | 10.19 | 10.13 | 10.17 | 10.06 | -0.15% | 71,647 |