Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.16
-0.02 (-0.20%)
Aug 6, 2026, 4:00 PM EDT - Market closed
GENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 10.15 | 10.19 | 10.15 | 10.16 | 10.16 | -0.15% | 7,846 |
| Aug 5, 2026 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | -0.05% | 17,713 |
| Aug 4, 2026 | 10.17 | 10.20 | 10.16 | 10.18 | 10.18 | 0.49% | 55,668 |
| Aug 3, 2026 | 10.11 | 10.15 | 10.11 | 10.13 | 10.13 | - | 25,795 |
| Jul 31, 2026 | 10.13 | 10.15 | 10.12 | 10.13 | 10.13 | -0.30% | 27,345 |
| Jul 30, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.24% | 9,003 |
| Jul 29, 2026 | 10.18 | 10.20 | 10.17 | 10.18 | 10.14 | -0.15% | 24,655 |
| Jul 28, 2026 | 10.18 | 10.23 | 10.18 | 10.20 | 10.15 | 0.20% | 77,930 |
| Jul 27, 2026 | 10.17 | 10.20 | 10.17 | 10.18 | 10.13 | -0.05% | 82,434 |
| Jul 24, 2026 | 10.16 | 10.19 | 10.14 | 10.18 | 10.14 | - | 17,432 |
| Jul 23, 2026 | 10.14 | 10.19 | 10.14 | 10.18 | 10.14 | 0.05% | 32,304 |
| Jul 22, 2026 | 10.17 | 10.23 | 10.17 | 10.18 | 10.13 | - | 17,061 |
| Jul 21, 2026 | 10.18 | 10.19 | 10.15 | 10.18 | 10.13 | -0.29% | 59,708 |
| Jul 20, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 10.16 | -0.23% | 32,886 |
| Jul 17, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.18 | 0.09% | 1,536 |
| Jul 16, 2026 | 10.21 | 10.24 | 10.21 | 10.22 | 10.18 | 0.05% | 12,002 |
| Jul 15, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.17 | 0.10% | 20,772 |
| Jul 14, 2026 | 10.19 | 10.22 | 10.18 | 10.21 | 10.16 | 0.29% | 22,219 |
| Jul 13, 2026 | 10.18 | 10.19 | 10.16 | 10.18 | 10.13 | -0.15% | 9,463 |
| Jul 10, 2026 | 10.20 | 10.21 | 10.19 | 10.19 | 10.15 | -0.24% | 21,219 |
| Jul 9, 2026 | 10.20 | 10.23 | 10.19 | 10.22 | 10.17 | 0.10% | 10,258 |
| Jul 8, 2026 | 10.20 | 10.22 | 10.19 | 10.21 | 10.16 | -0.10% | 12,540 |
| Jul 7, 2026 | 10.22 | 10.23 | 10.21 | 10.22 | 10.17 | -0.15% | 19,239 |
| Jul 6, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.19 | - | 31,020 |
| Jul 2, 2026 | 10.23 | 10.25 | 10.22 | 10.23 | 10.19 | - | 15,279 |
| Jul 1, 2026 | 10.23 | 10.25 | 10.22 | 10.23 | 10.19 | -0.05% | 24,801 |
| Jun 30, 2026 | 10.23 | 10.27 | 10.21 | 10.24 | 10.19 | -0.06% | 18,816 |
| Jun 29, 2026 | 10.25 | 10.26 | 10.24 | 10.24 | 10.20 | -0.42% | 21,022 |
| Jun 26, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 10.24 | 0.34% | 28,949 |
| Jun 25, 2026 | 10.27 | 10.31 | 10.27 | 10.29 | 10.20 | 0.15% | 7,191 |
| Jun 24, 2026 | 10.26 | 10.29 | 10.26 | 10.27 | 10.19 | 0.29% | 42,209 |
| Jun 23, 2026 | 10.23 | 10.25 | 10.23 | 10.24 | 10.16 | 0.15% | 11,976 |
| Jun 22, 2026 | 10.23 | 10.26 | 10.21 | 10.23 | 10.15 | -0.24% | 67,000 |
| Jun 18, 2026 | 10.27 | 10.29 | 10.22 | 10.25 | 10.17 | 0.24% | 76,531 |
| Jun 17, 2026 | 10.26 | 10.28 | 10.23 | 10.23 | 10.15 | -0.39% | 43,611 |
| Jun 16, 2026 | 10.26 | 10.28 | 10.26 | 10.27 | 10.18 | - | 58,276 |
| Jun 15, 2026 | 10.26 | 10.32 | 10.25 | 10.27 | 10.18 | 0.29% | 124,221 |
| Jun 12, 2026 | 10.23 | 10.26 | 10.23 | 10.24 | 10.16 | -0.34% | 19,050 |
| Jun 11, 2026 | 10.22 | 10.28 | 10.22 | 10.27 | 10.19 | 0.59% | 38,121 |
| Jun 10, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.13 | -0.29% | 9,644 |
| Jun 9, 2026 | 10.21 | 10.25 | 10.20 | 10.24 | 10.16 | 0.49% | 175,105 |
| Jun 8, 2026 | 10.21 | 10.22 | 10.19 | 10.19 | 10.11 | -0.05% | 11,871 |
| Jun 5, 2026 | 10.20 | 10.21 | 10.19 | 10.20 | 10.12 | -0.54% | 16,674 |
| Jun 4, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.17 | 0.29% | 27,031 |
| Jun 3, 2026 | 10.23 | 10.25 | 10.21 | 10.22 | 10.14 | -0.15% | 21,674 |
| Jun 2, 2026 | 10.24 | 10.29 | 10.23 | 10.24 | 10.16 | -0.15% | 24,269 |
| Jun 1, 2026 | 10.22 | 10.25 | 10.22 | 10.25 | 10.17 | -0.05% | 29,313 |
| May 29, 2026 | 10.25 | 10.27 | 10.24 | 10.26 | 10.17 | 0.20% | 103,083 |
| May 28, 2026 | 10.22 | 10.25 | 10.21 | 10.24 | 10.16 | 0.06% | 46,205 |
| May 27, 2026 | 10.27 | 10.28 | 10.26 | 10.27 | 10.15 | 0.20% | 25,734 |