Genter Capital Taxable Quality Intermediate ETF (GENT)
NYSEARCA: GENT · Real-Time Price · USD
10.33
+0.02 (0.15%)
At close: Aug 15, 2025, 4:00 PM
10.33
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.33 | 0.15% | 22,598 |
| Aug 14, 2025 | 10.35 | 10.39 | 10.31 | 10.31 | 10.31 | -0.43% | 64,226 |
| Aug 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 1,409 |
| Aug 12, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.34 | 0.05% | 20,983 |
| Aug 11, 2025 | 10.33 | 10.36 | 10.32 | 10.33 | 10.33 | 0.05% | 15,021 |
| Aug 8, 2025 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | -0.15% | 17,334 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | 0.10% | 21,437 |
| Aug 6, 2025 | 10.34 | 10.35 | 10.32 | 10.33 | 10.33 | -0.05% | 20,085 |
| Aug 5, 2025 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | - | 9,514 |
| Aug 4, 2025 | 10.33 | 10.34 | 10.32 | 10.34 | 10.34 | - | 7,129 |
| Aug 1, 2025 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | 0.68% | 18,455 |
| Jul 31, 2025 | 10.28 | 10.30 | 10.26 | 10.27 | 10.27 | - | 14,273 |
| Jul 30, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | -0.63% | 24,024 |
| Jul 29, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.29 | 0.29% | 20,796 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.29 | 10.30 | 10.26 | -0.19% | 10,386 |
| Jul 25, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.28 | 0.24% | 9,612 |
| Jul 24, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | 10.25 | -0.15% | 2,556 |
| Jul 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | -0.19% | 3,736 |
| Jul 22, 2025 | 10.32 | 10.35 | 10.31 | 10.33 | 10.29 | 0.19% | 13,367 |
| Jul 21, 2025 | 10.30 | 10.31 | 10.29 | 10.31 | 10.27 | 0.29% | 40,381 |
| Jul 18, 2025 | 10.28 | 10.29 | 10.27 | 10.28 | 10.24 | 0.15% | 12,559 |
| Jul 17, 2025 | 10.28 | 10.30 | 10.27 | 10.27 | 10.22 | -0.05% | 34,838 |
| Jul 16, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.23 | - | 15,664 |
| Jul 15, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.23 | 0.01% | 38,025 |
| Jul 14, 2025 | 10.28 | 10.28 | 10.26 | 10.27 | 10.23 | 0.09% | 23,102 |
| Jul 11, 2025 | 10.27 | 10.29 | 10.26 | 10.26 | 10.22 | -0.39% | 42,709 |
| Jul 10, 2025 | 10.28 | 10.30 | 10.27 | 10.30 | 10.26 | 0.10% | 6,259 |
| Jul 9, 2025 | 10.28 | 10.31 | 10.27 | 10.29 | 10.25 | 0.19% | 25,543 |
| Jul 8, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.23 | -0.39% | 11,713 |
| Jul 7, 2025 | 10.28 | 10.31 | 10.27 | 10.31 | 10.27 | 0.10% | 35,826 |
| Jul 3, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | 10.26 | -0.10% | 15,785 |
| Jul 2, 2025 | 10.31 | 10.32 | 10.30 | 10.31 | 10.27 | -0.10% | 10,597 |
| Jul 1, 2025 | 10.32 | 10.33 | 10.30 | 10.32 | 10.28 | -0.10% | 25,447 |
| Jun 30, 2025 | 10.31 | 10.34 | 10.27 | 10.33 | 10.29 | 0.19% | 17,376 |
| Jun 27, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.27 | -0.39% | 5,546 |
| Jun 26, 2025 | 10.33 | 10.36 | 10.33 | 10.35 | 10.27 | 0.15% | 8,546 |
| Jun 25, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.26 | - | 6,545 |
| Jun 24, 2025 | 10.33 | 10.34 | 10.33 | 10.34 | 10.26 | 0.24% | 1,726 |
| Jun 23, 2025 | 10.30 | 10.33 | 10.30 | 10.31 | 10.23 | 0.29% | 14,490 |
| Jun 20, 2025 | 10.26 | 10.29 | 10.26 | 10.28 | 10.20 | 0.05% | 16,810 |
| Jun 18, 2025 | 10.28 | 10.30 | 10.26 | 10.28 | 10.20 | -0.24% | 104,975 |
| Jun 17, 2025 | 10.27 | 10.39 | 10.26 | 10.30 | 10.22 | 0.29% | 112,885 |
| Jun 16, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.19 | - | 40,443 |
| Jun 13, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.19 | -0.19% | 87,592 |
| Jun 12, 2025 | 10.27 | 10.29 | 10.26 | 10.29 | 10.21 | 0.29% | 74,995 |
| Jun 11, 2025 | 10.23 | 10.27 | 10.23 | 10.26 | 10.18 | -0.10% | 82,631 |
| Jun 10, 2025 | 10.24 | 10.27 | 10.23 | 10.27 | 10.19 | 0.39% | 66,083 |
| Jun 9, 2025 | 10.21 | 10.25 | 10.20 | 10.23 | 10.15 | 0.15% | 165,235 |
| Jun 6, 2025 | 10.23 | 10.26 | 10.22 | 10.22 | 10.14 | -0.44% | 37,727 |
| Jun 5, 2025 | 10.26 | 10.39 | 10.25 | 10.26 | 10.18 | -0.19% | 272,622 |