Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.00
0.00 (0.04%)
At close: Sep 16, 2026, 4:00 PM EDT
10.00
0.00 (0.00%)
After-hours: Sep 16, 2026, 6:30 PM EDT
GENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.02 | 10.09 | 10.01 | 10.01 | - | 0.09% | 39,628 |
| Sep 15, 2026 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.14% | 119,021 |
| Sep 14, 2026 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | -0.10% | 25,258 |
| Sep 11, 2026 | 10.04 | 10.06 | 10.02 | 10.03 | 10.03 | 0.05% | 27,496 |
| Sep 10, 2026 | 10.04 | 10.07 | 10.02 | 10.02 | 10.02 | -0.55% | 5,579 |
| Sep 9, 2026 | 10.08 | 10.10 | 10.06 | 10.08 | 10.08 | -0.20% | 24,698 |
| Sep 8, 2026 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | -0.10% | 38,928 |
| Sep 4, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.05% | 6,864 |
| Sep 3, 2026 | 10.12 | 10.13 | 10.10 | 10.11 | 10.11 | 0.30% | 19,109 |
| Sep 2, 2026 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | -0.40% | 30,292 |
| Sep 1, 2026 | 10.09 | 10.13 | 10.09 | 10.12 | 10.12 | 0.05% | 29,888 |
| Aug 31, 2026 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | -0.05% | 8,691 |
| Aug 28, 2026 | 10.14 | 10.14 | 10.11 | 10.12 | 10.12 | -0.29% | 10,124 |
| Aug 27, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | 10.15 | - | 17,343 |
| Aug 26, 2026 | 10.17 | 10.19 | 10.17 | 10.19 | 10.15 | -0.24% | 6,345 |
| Aug 25, 2026 | 10.18 | 10.22 | 10.18 | 10.21 | 10.17 | 0.34% | 22,687 |
| Aug 24, 2026 | 10.17 | 10.20 | 10.16 | 10.18 | 10.14 | 0.10% | 12,054 |
| Aug 21, 2026 | 10.16 | 10.19 | 10.13 | 10.17 | 10.13 | -0.15% | 71,647 |
| Aug 20, 2026 | 10.18 | 10.20 | 10.16 | 10.18 | 10.14 | -0.10% | 16,058 |
| Aug 19, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.15 | 0.20% | 13,738 |
| Aug 18, 2026 | 10.17 | 10.18 | 10.17 | 10.17 | 10.13 | -0.09% | 63,062 |
| Aug 17, 2026 | 10.18 | 10.20 | 10.17 | 10.18 | 10.14 | 0.04% | 8,010 |
| Aug 14, 2026 | 10.18 | 10.21 | 10.18 | 10.18 | 10.14 | -0.24% | 13,402 |
| Aug 13, 2026 | 10.18 | 10.22 | 10.18 | 10.20 | 10.16 | 0.29% | 56,950 |
| Aug 12, 2026 | 10.18 | 10.20 | 10.17 | 10.17 | 10.13 | -0.01% | 59,221 |
| Aug 11, 2026 | 10.17 | 10.19 | 10.17 | 10.17 | 10.14 | 0.26% | 70,167 |
| Aug 10, 2026 | 10.14 | 10.16 | 10.14 | 10.15 | 10.11 | -0.30% | 22,302 |
| Aug 7, 2026 | 10.17 | 10.19 | 10.17 | 10.18 | 10.14 | 0.15% | 13,281 |
| Aug 6, 2026 | 10.15 | 10.19 | 10.15 | 10.16 | 10.12 | -0.15% | 7,846 |
| Aug 5, 2026 | 10.17 | 10.19 | 10.17 | 10.18 | 10.14 | -0.05% | 17,713 |
| Aug 4, 2026 | 10.17 | 10.20 | 10.16 | 10.18 | 10.14 | 0.49% | 55,668 |
| Aug 3, 2026 | 10.11 | 10.15 | 10.11 | 10.13 | 10.09 | - | 25,795 |
| Jul 31, 2026 | 10.13 | 10.15 | 10.12 | 10.13 | 10.09 | -0.30% | 27,345 |
| Jul 30, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.12 | 0.24% | 9,003 |
| Jul 29, 2026 | 10.18 | 10.20 | 10.17 | 10.18 | 10.10 | -0.15% | 24,655 |
| Jul 28, 2026 | 10.18 | 10.23 | 10.18 | 10.20 | 10.11 | 0.20% | 77,930 |
| Jul 27, 2026 | 10.17 | 10.20 | 10.17 | 10.18 | 10.09 | -0.05% | 82,434 |
| Jul 24, 2026 | 10.16 | 10.19 | 10.14 | 10.18 | 10.10 | - | 17,432 |
| Jul 23, 2026 | 10.14 | 10.19 | 10.14 | 10.18 | 10.10 | 0.05% | 32,304 |
| Jul 22, 2026 | 10.17 | 10.23 | 10.17 | 10.18 | 10.09 | - | 17,061 |
| Jul 21, 2026 | 10.18 | 10.19 | 10.15 | 10.18 | 10.09 | -0.29% | 59,708 |
| Jul 20, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 10.12 | -0.23% | 32,886 |
| Jul 17, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.15 | 0.09% | 1,536 |
| Jul 16, 2026 | 10.21 | 10.24 | 10.21 | 10.22 | 10.14 | 0.05% | 12,002 |
| Jul 15, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.13 | 0.10% | 20,772 |
| Jul 14, 2026 | 10.19 | 10.22 | 10.18 | 10.21 | 10.12 | 0.29% | 22,219 |
| Jul 13, 2026 | 10.18 | 10.19 | 10.16 | 10.18 | 10.09 | -0.15% | 9,463 |
| Jul 10, 2026 | 10.20 | 10.21 | 10.19 | 10.19 | 10.11 | -0.24% | 21,219 |
| Jul 9, 2026 | 10.20 | 10.23 | 10.19 | 10.22 | 10.13 | 0.10% | 10,258 |
| Jul 8, 2026 | 10.20 | 10.22 | 10.19 | 10.21 | 10.12 | -0.10% | 12,540 |