Genter Capital Taxable Quality Intermediate ETF (GENT)

GENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.28	10.30	10.26	10.30	-	0.29%	14,004
Apr 30, 2026	10.27	10.28	10.24	10.27	10.27	0.20%	42,062
Apr 29, 2026	10.26	10.27	10.23	10.25	10.25	-0.63%	28,449
Apr 28, 2026	10.31	10.33	10.30	10.31	10.28	0.19%	11,534
Apr 27, 2026	10.31	10.36	10.29	10.29	10.26	-0.29%	62,338
Apr 24, 2026	10.34	10.35	10.32	10.32	10.29	-	26,223
Apr 23, 2026	10.34	10.35	10.31	10.32	10.29	-0.10%	36,560
Apr 22, 2026	10.34	10.35	10.30	10.33	10.30	0.10%	23,340
Apr 21, 2026	10.34	10.35	10.32	10.32	10.29	-0.48%	29,024
Apr 20, 2026	10.34	10.37	10.34	10.37	10.34	0.19%	38,345
Apr 17, 2026	10.36	10.37	10.35	10.35	10.32	0.39%	23,926
Apr 16, 2026	10.33	10.36	10.31	10.31	10.28	-0.39%	64,415
Apr 15, 2026	10.33	10.36	10.32	10.35	10.32	0.15%	24,182
Apr 14, 2026	10.31	10.35	10.31	10.34	10.30	0.10%	47,516
Apr 13, 2026	10.32	10.34	10.32	10.33	10.29	-0.05%	8,692
Apr 10, 2026	10.31	10.34	10.31	10.33	10.30	-	31,382
Apr 9, 2026	10.32	10.33	10.31	10.33	10.30	0.19%	18,555
Apr 8, 2026	10.32	10.32	10.30	10.31	10.28	-0.29%	24,086
Apr 7, 2026	10.28	10.34	10.28	10.34	10.31	0.39%	14,323
Apr 6, 2026	10.27	10.30	10.27	10.30	10.27	0.05%	31,334
Apr 2, 2026	10.29	10.31	10.28	10.30	10.26	0.24%	40,625
Apr 1, 2026	10.27	10.30	10.27	10.27	10.24	0.05%	27,555
Mar 31, 2026	10.28	10.28	10.26	10.27	10.23	-0.24%	19,762
Mar 30, 2026	10.25	10.29	10.24	10.29	10.26	0.34%	35,576
Mar 27, 2026	10.25	10.28	10.25	10.26	10.19	0.10%	5,199
Mar 26, 2026	10.28	10.28	10.23	10.25	10.18	-0.44%	34,651
Mar 25, 2026	10.30	10.31	10.27	10.29	10.22	-	17,935
Mar 24, 2026	10.28	10.29	10.26	10.29	10.22	0.01%	33,319
Mar 23, 2026	10.28	10.32	10.26	10.29	10.22	0.23%	66,125
Mar 20, 2026	10.27	10.29	10.26	10.27	10.20	-0.58%	12,826
Mar 19, 2026	10.30	10.33	10.28	10.33	10.26	-0.10%	29,088
Mar 18, 2026	10.33	10.36	10.33	10.34	10.27	-0.34%	79,065
Mar 17, 2026	10.35	10.37	10.34	10.37	10.30	0.48%	26,243
Mar 16, 2026	10.32	10.34	10.32	10.32	10.25	-	31,645
Mar 13, 2026	10.33	10.33	10.32	10.32	10.25	0.05%	24,248
Mar 12, 2026	10.35	10.36	10.32	10.32	10.25	-0.43%	31,500
Mar 11, 2026	10.37	10.54	10.36	10.36	10.29	-0.10%	57,609
Mar 10, 2026	10.37	10.39	10.36	10.37	10.30	-0.29%	45,186
Mar 9, 2026	10.35	10.46	10.35	10.40	10.33	0.20%	35,157
Mar 6, 2026	10.35	10.40	10.35	10.38	10.31	-0.39%	19,656
Mar 5, 2026	10.40	10.95	10.38	10.42	10.35	0.39%	87,560
Mar 4, 2026	10.40	10.57	10.38	10.38	10.31	-0.24%	34,975
Mar 3, 2026	10.38	10.42	10.38	10.41	10.34	-0.14%	102,300
Mar 2, 2026	10.42	10.43	10.41	10.42	10.35	-0.29%	54,973
Feb 27, 2026	10.44	10.46	10.43	10.45	10.38	0.24%	7,774
Feb 26, 2026	10.42	10.43	10.41	10.43	10.36	-0.14%	4,653
Feb 25, 2026	10.45	10.48	10.39	10.44	10.34	-0.25%	74,409
Feb 24, 2026	10.48	10.48	10.44	10.47	10.36	0.15%	55,378
Feb 23, 2026	10.43	10.46	10.41	10.45	10.35	0.14%	25,127
Feb 20, 2026	10.43	10.44	10.43	10.44	10.33	-0.05%	7,072

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.