Genter Capital Taxable Quality Intermediate ETF (GENT)

GENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.26	10.28	10.26	10.27	10.27	-	58,276
Jun 15, 2026	10.26	10.32	10.25	10.27	10.27	0.29%	124,221
Jun 12, 2026	10.23	10.26	10.23	10.24	10.24	-0.34%	19,050
Jun 11, 2026	10.22	10.28	10.22	10.27	10.27	0.59%	38,121
Jun 10, 2026	10.22	10.22	10.20	10.21	10.21	-0.29%	9,644
Jun 9, 2026	10.21	10.25	10.20	10.24	10.24	0.49%	175,105
Jun 8, 2026	10.21	10.22	10.19	10.19	10.19	-0.05%	11,871
Jun 5, 2026	10.20	10.21	10.19	10.20	10.20	-0.54%	16,674
Jun 4, 2026	10.24	10.25	10.24	10.25	10.25	0.29%	27,031
Jun 3, 2026	10.23	10.25	10.21	10.22	10.22	-0.15%	21,674
Jun 2, 2026	10.24	10.29	10.23	10.24	10.24	-0.15%	24,269
Jun 1, 2026	10.22	10.25	10.22	10.25	10.25	-0.05%	29,313
May 29, 2026	10.25	10.27	10.24	10.26	10.26	0.20%	103,083
May 28, 2026	10.22	10.25	10.21	10.24	10.24	0.06%	46,205
May 27, 2026	10.27	10.28	10.26	10.27	10.23	0.20%	25,734
May 26, 2026	10.25	10.25	10.24	10.25	10.21	0.20%	18,592
May 22, 2026	10.23	10.23	10.23	10.23	10.19	-0.10%	5,868
May 21, 2026	10.20	10.24	10.20	10.24	10.20	0.24%	35,113
May 20, 2026	10.20	10.23	10.18	10.21	10.17	0.29%	23,092
May 19, 2026	10.19	10.19	10.12	10.18	10.14	-0.34%	41,167
May 18, 2026	10.22	10.28	10.21	10.22	10.18	-0.20%	16,825
May 15, 2026	10.22	10.24	10.22	10.24	10.20	-0.29%	21,738
May 14, 2026	10.27	10.27	10.24	10.27	10.23	0.10%	26,116
May 13, 2026	10.26	10.27	10.22	10.26	10.22	-	68,119
May 12, 2026	10.25	10.27	10.25	10.26	10.22	-0.19%	17,322
May 11, 2026	10.27	10.30	10.27	10.28	10.24	-0.10%	33,645
May 8, 2026	10.29	10.30	10.26	10.29	10.25	-	10,152
May 7, 2026	10.30	10.31	10.27	10.29	10.25	-0.10%	12,302
May 6, 2026	10.29	10.30	10.28	10.30	10.26	0.39%	4,273
May 5, 2026	10.26	10.28	10.25	10.26	10.22	-	39,816
May 4, 2026	10.25	10.26	10.24	10.26	10.22	-0.34%	16,911
May 1, 2026	10.28	10.30	10.26	10.29	10.25	0.24%	23,155
Apr 30, 2026	10.27	10.28	10.24	10.27	10.23	0.19%	42,062
Apr 29, 2026	10.26	10.27	10.23	10.25	10.21	-0.30%	28,449
Apr 28, 2026	10.31	10.33	10.30	10.31	10.24	0.19%	11,534
Apr 27, 2026	10.31	10.36	10.29	10.29	10.22	-0.29%	62,338
Apr 24, 2026	10.34	10.35	10.32	10.32	10.25	-	26,223
Apr 23, 2026	10.34	10.35	10.31	10.32	10.25	-0.10%	36,560
Apr 22, 2026	10.34	10.35	10.30	10.33	10.26	0.10%	23,340
Apr 21, 2026	10.34	10.35	10.32	10.32	10.25	-0.48%	29,024
Apr 20, 2026	10.34	10.37	10.34	10.37	10.30	0.19%	38,345
Apr 17, 2026	10.36	10.37	10.35	10.35	10.28	0.39%	23,926
Apr 16, 2026	10.33	10.36	10.31	10.31	10.24	-0.39%	64,415
Apr 15, 2026	10.33	10.36	10.32	10.35	10.28	0.15%	24,182
Apr 14, 2026	10.31	10.35	10.31	10.34	10.26	0.10%	47,516
Apr 13, 2026	10.32	10.34	10.32	10.33	10.25	-0.05%	8,692
Apr 10, 2026	10.31	10.34	10.31	10.33	10.26	-	31,382
Apr 9, 2026	10.32	10.33	10.31	10.33	10.26	0.19%	18,555
Apr 8, 2026	10.32	10.32	10.30	10.31	10.24	-0.29%	24,086
Apr 7, 2026	10.28	10.34	10.28	10.34	10.27	0.39%	14,323

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.