Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.22
+0.01 (0.05%)
At close: Jul 16, 2026, 4:00 PM EDT
10.22
0.00 (0.00%)
After-hours: Jul 16, 2026, 8:00 PM EDT
GENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.21 | 10.24 | 10.21 | 10.22 | 10.22 | 0.05% | 12,002 |
| Jul 15, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 20,772 |
| Jul 14, 2026 | 10.19 | 10.22 | 10.18 | 10.21 | 10.21 | 0.29% | 22,219 |
| Jul 13, 2026 | 10.18 | 10.19 | 10.16 | 10.18 | 10.18 | -0.15% | 9,463 |
| Jul 10, 2026 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.24% | 21,219 |
| Jul 9, 2026 | 10.20 | 10.23 | 10.19 | 10.22 | 10.22 | 0.10% | 10,258 |
| Jul 8, 2026 | 10.20 | 10.22 | 10.19 | 10.21 | 10.21 | -0.10% | 12,540 |
| Jul 7, 2026 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | -0.15% | 19,239 |
| Jul 6, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 31,020 |
| Jul 2, 2026 | 10.23 | 10.25 | 10.22 | 10.23 | 10.23 | - | 15,279 |
| Jul 1, 2026 | 10.23 | 10.25 | 10.22 | 10.23 | 10.23 | -0.05% | 24,801 |
| Jun 30, 2026 | 10.23 | 10.27 | 10.21 | 10.24 | 10.24 | -0.06% | 18,816 |
| Jun 29, 2026 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | -0.42% | 21,022 |
| Jun 26, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 10.28 | 0.34% | 28,949 |
| Jun 25, 2026 | 10.27 | 10.31 | 10.27 | 10.29 | 10.25 | 0.15% | 7,191 |
| Jun 24, 2026 | 10.26 | 10.29 | 10.26 | 10.27 | 10.23 | 0.29% | 42,209 |
| Jun 23, 2026 | 10.23 | 10.25 | 10.23 | 10.24 | 10.20 | 0.15% | 11,976 |
| Jun 22, 2026 | 10.23 | 10.26 | 10.21 | 10.23 | 10.19 | -0.24% | 67,000 |
| Jun 18, 2026 | 10.27 | 10.29 | 10.22 | 10.25 | 10.21 | 0.24% | 76,531 |
| Jun 17, 2026 | 10.26 | 10.28 | 10.23 | 10.23 | 10.19 | -0.39% | 43,611 |
| Jun 16, 2026 | 10.26 | 10.28 | 10.26 | 10.27 | 10.23 | - | 58,276 |
| Jun 15, 2026 | 10.26 | 10.32 | 10.25 | 10.27 | 10.23 | 0.29% | 124,221 |
| Jun 12, 2026 | 10.23 | 10.26 | 10.23 | 10.24 | 10.20 | -0.34% | 19,050 |
| Jun 11, 2026 | 10.22 | 10.28 | 10.22 | 10.27 | 10.23 | 0.59% | 38,121 |
| Jun 10, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.17 | -0.29% | 9,644 |
| Jun 9, 2026 | 10.21 | 10.25 | 10.20 | 10.24 | 10.20 | 0.49% | 175,105 |
| Jun 8, 2026 | 10.21 | 10.22 | 10.19 | 10.19 | 10.15 | -0.05% | 11,871 |
| Jun 5, 2026 | 10.20 | 10.21 | 10.19 | 10.20 | 10.16 | -0.54% | 16,674 |
| Jun 4, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.21 | 0.29% | 27,031 |
| Jun 3, 2026 | 10.23 | 10.25 | 10.21 | 10.22 | 10.18 | -0.15% | 21,674 |
| Jun 2, 2026 | 10.24 | 10.29 | 10.23 | 10.24 | 10.20 | -0.15% | 24,269 |
| Jun 1, 2026 | 10.22 | 10.25 | 10.22 | 10.25 | 10.21 | -0.05% | 29,313 |
| May 29, 2026 | 10.25 | 10.27 | 10.24 | 10.26 | 10.22 | 0.20% | 103,083 |
| May 28, 2026 | 10.22 | 10.25 | 10.21 | 10.24 | 10.20 | 0.06% | 46,205 |
| May 27, 2026 | 10.27 | 10.28 | 10.26 | 10.27 | 10.19 | 0.20% | 25,734 |
| May 26, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.17 | 0.20% | 18,592 |
| May 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | -0.10% | 5,868 |
| May 21, 2026 | 10.20 | 10.24 | 10.20 | 10.24 | 10.16 | 0.24% | 35,113 |
| May 20, 2026 | 10.20 | 10.23 | 10.18 | 10.21 | 10.14 | 0.29% | 23,092 |
| May 19, 2026 | 10.19 | 10.19 | 10.12 | 10.18 | 10.11 | -0.34% | 41,167 |
| May 18, 2026 | 10.22 | 10.28 | 10.21 | 10.22 | 10.14 | -0.20% | 16,825 |
| May 15, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.16 | -0.29% | 21,738 |
| May 14, 2026 | 10.27 | 10.27 | 10.24 | 10.27 | 10.19 | 0.10% | 26,116 |
| May 13, 2026 | 10.26 | 10.27 | 10.22 | 10.26 | 10.18 | - | 68,119 |
| May 12, 2026 | 10.25 | 10.27 | 10.25 | 10.26 | 10.18 | -0.19% | 17,322 |
| May 11, 2026 | 10.27 | 10.30 | 10.27 | 10.28 | 10.20 | -0.10% | 33,645 |
| May 8, 2026 | 10.29 | 10.30 | 10.26 | 10.29 | 10.21 | - | 10,152 |
| May 7, 2026 | 10.30 | 10.31 | 10.27 | 10.29 | 10.21 | -0.10% | 12,302 |
| May 6, 2026 | 10.29 | 10.30 | 10.28 | 10.30 | 10.22 | 0.39% | 4,273 |
| May 5, 2026 | 10.26 | 10.28 | 10.25 | 10.26 | 10.18 | - | 39,816 |