GENM Historical Prices
Genter Capital Municipal Quality Intermediate ETF · daily open, high, low, close & volume
Trading days
249
Period high
11.12
Period low
9.77
Period change
-1.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.11 | 10.18 | 10.11 | 10.12 | -0.10% | 15,896 |
| Oct 28, 2026 | 10.13 | 10.15 | 10.12 | 10.13 | +0.05% | 5,711 |
| Oct 27, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | +0.05% | 1,953 |
| Oct 26, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | +0.30% | 3,102 |
| Oct 23, 2026 | 10.07 | 10.12 | 10.07 | 10.09 | +0.10% | 13,686 |
| Oct 22, 2026 | 10.06 | 10.09 | 10.05 | 10.08 | +0.53% | 8,487 |
| Oct 21, 2026 | 10.01 | 10.08 | 9.99 | 10.03 | +0.37% | 33,070 |
| Oct 20, 2026 | 9.99 | 10.05 | 9.97 | 9.99 | +0.08% | 26,451 |
| Oct 19, 2026 | 9.96 | 10.01 | 9.96 | 9.98 | +0.12% | 13,598 |
| Oct 16, 2026 | 9.97 | 10.00 | 9.92 | 9.97 | -0.05% | 28,439 |
| Oct 15, 2026 | 9.97 | 10.01 | 9.96 | 9.97 | +0.44% | 4,491 |
| Oct 14, 2026 | 9.90 | 9.99 | 9.88 | 9.93 | -0.09% | 46,726 |
| Oct 13, 2026 | 9.92 | 9.94 | 9.89 | 9.94 | +0.51% | 1,675 |
| Oct 12, 2026 | 9.90 | 9.92 | 9.77 | 9.89 | -0.25% | 17,465 |
| Oct 9, 2026 | 9.92 | 9.94 | 9.87 | 9.91 | +0.35% | 15,933 |
| Oct 8, 2026 | 9.85 | 9.88 | 9.83 | 9.88 | +0.20% | 820 |
| Oct 7, 2026 | 9.87 | 9.92 | 9.82 | 9.86 | -0.25% | 3,490 |
| Oct 6, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | -0.10% | 2,691 |
| Oct 5, 2026 | 9.89 | 9.89 | 9.87 | 9.89 | +0.10% | 4,452 |
| Oct 2, 2026 | 9.93 | 9.93 | 9.88 | 9.88 | +0.00% | 1,925 |
| Oct 1, 2026 | 9.82 | 9.88 | 9.82 | 9.88 | +0.16% | 561 |
| Sep 30, 2026 | 9.89 | 9.90 | 9.86 | 9.87 | +0.61% | 13,546 |
| Sep 29, 2026 | 9.82 | 9.83 | 9.81 | 9.81 | -0.41% | 20,727 |
| Sep 28, 2026 | 9.89 | 9.91 | 9.84 | 9.85 | -0.56% | 1,143 |
| Sep 25, 2026 | 9.91 | 9.94 | 9.89 | 9.90 | -0.20% | 5,477 |
| Sep 24, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | -0.45% | 136 |
| Sep 23, 2026 | 10.00 | 10.01 | 9.95 | 9.97 | -0.55% | 4,262 |
| Sep 22, 2026 | 10.04 | 10.07 | 9.99 | 10.03 | -0.20% | 37,386 |
| Sep 21, 2026 | 10.05 | 10.08 | 10.04 | 10.04 | -0.20% | 10,000 |
| Sep 18, 2026 | 10.04 | 10.07 | 10.04 | 10.06 | -0.15% | 15,618 |
| Sep 17, 2026 | 10.08 | 10.13 | 10.06 | 10.08 | +0.20% | 29,901 |
| Sep 16, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | -0.10% | 4,908 |
| Sep 15, 2026 | 10.07 | 10.11 | 10.06 | 10.07 | -0.30% | 25,995 |
| Sep 14, 2026 | 10.08 | 10.11 | 10.08 | 10.10 | +0.15% | 13,397 |
| Sep 11, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | -0.30% | 4,501 |
| Sep 9, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | -0.25% | 653 |
| Sep 8, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | -0.37% | 2,783 |
| Sep 4, 2026 | 10.16 | 10.19 | 10.16 | 10.18 | +0.20% | 240 |
| Sep 3, 2026 | 10.17 | 10.19 | 10.16 | 10.16 | +0.02% | 3,751 |
| Sep 2, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | -0.25% | 1,646 |
| Aug 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | 765 |
| Aug 28, 2026 | 10.20 | 10.23 | 10.16 | 10.19 | -0.29% | 3,135 |
| Aug 27, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | -0.20% | 2,395 |
| Aug 26, 2026 | 10.22 | 10.25 | 10.22 | 10.24 | +0.24% | 9,874 |
| Aug 25, 2026 | 10.21 | 10.22 | 10.20 | 10.21 | +0.10% | 2,185 |
| Aug 24, 2026 | 10.21 | 10.25 | 10.21 | 10.21 | -0.05% | 14,059 |
| Aug 21, 2026 | 10.21 | 10.34 | 10.21 | 10.21 | +0.10% | 12,557 |
| Aug 20, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | -0.15% | 15,469 |
| Aug 19, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | +0.15% | 2,796 |
| Aug 18, 2026 | 10.20 | 10.23 | 10.20 | 10.20 | -0.05% | 5,163 |
| Aug 17, 2026 | 10.23 | 10.26 | 10.21 | 10.21 | -0.24% | 3,690 |
| Aug 14, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | -0.05% | 4,047 |
| Aug 13, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | +0.05% | 1,156 |
| Aug 12, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | +0.24% | 15,815 |
| Aug 11, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | +0.15% | 911 |
| Aug 10, 2026 | 10.19 | 10.23 | 10.19 | 10.19 | -0.29% | 4,295 |
| Aug 7, 2026 | 10.20 | 10.41 | 10.20 | 10.22 | +0.34% | 13,332 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | -0.05% | 703 |
| Aug 5, 2026 | 10.19 | 10.21 | 10.18 | 10.19 | +0.10% | 7,362 |
| Aug 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | +0.49% | 741 |
| Aug 3, 2026 | 10.15 | 10.15 | 10.12 | 10.13 | -0.20% | 74,862 |
| Jul 31, 2026 | 10.15 | 10.17 | 10.13 | 10.15 | -0.20% | 18,709 |
| Jul 30, 2026 | 10.17 | 10.18 | 10.16 | 10.17 | -0.25% | 26,039 |
| Jul 29, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | +0.00% | 5,171 |
| Jul 28, 2026 | 10.20 | 10.21 | 10.18 | 10.20 | -0.10% | 55,663 |
| Jul 27, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | +0.29% | 3,101 |
| Jul 24, 2026 | 10.17 | 10.23 | 10.17 | 10.18 | -0.07% | 17,694 |
| Jul 23, 2026 | 10.18 | 10.21 | 10.17 | 10.18 | -0.22% | 10,242 |
| Jul 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | -0.34% | 18 |
| Jul 21, 2026 | 10.25 | 10.27 | 10.23 | 10.24 | -0.29% | 37,828 |
| Jul 20, 2026 | 10.24 | 10.31 | 10.23 | 10.27 | +0.05% | 40,323 |
| Jul 17, 2026 | 10.25 | 10.29 | 10.25 | 10.27 | +0.15% | 24,084 |
| Jul 16, 2026 | 10.26 | 10.26 | 10.24 | 10.25 | -0.29% | 972 |
| Jul 15, 2026 | 10.26 | 10.28 | 10.21 | 10.28 | +0.10% | 66,415 |
| Jul 14, 2026 | 10.27 | 10.30 | 10.27 | 10.27 | +0.10% | 3,788 |
| Jul 13, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | -0.19% | 11,837 |
| Jul 10, 2026 | 10.28 | 10.30 | 10.27 | 10.28 | +0.19% | 7,160 |
| Jul 9, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | -0.48% | 2,189 |
| Jul 8, 2026 | 10.28 | 10.33 | 10.27 | 10.31 | +0.19% | 35,776 |
| Jul 7, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | +0.10% | 22,056 |
| Jul 6, 2026 | 10.27 | 10.32 | 10.27 | 10.28 | -0.10% | 27,352 |
| Jul 2, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | +0.05% | 1,706 |
| Jul 1, 2026 | 10.27 | 10.30 | 10.27 | 10.29 | -0.05% | 12,394 |
| Jun 30, 2026 | 10.27 | 10.32 | 10.27 | 10.29 | +0.10% | 15,551 |
| Jun 29, 2026 | 10.24 | 10.28 | 10.24 | 10.28 | -0.15% | 3,482 |
| Jun 26, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | +0.05% | 1,054 |
| Jun 25, 2026 | 10.29 | 10.31 | 10.29 | 10.29 | -0.05% | 11,540 |
| Jun 24, 2026 | 10.28 | 10.30 | 10.27 | 10.29 | -0.05% | 42,722 |
| Jun 23, 2026 | 10.29 | 10.33 | 10.29 | 10.30 | +0.10% | 19,529 |
| Jun 22, 2026 | 10.28 | 10.32 | 10.28 | 10.29 | -0.10% | 4,718 |
| Jun 18, 2026 | 10.30 | 10.33 | 10.29 | 10.30 | +0.29% | 5,790 |
| Jun 17, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | -0.15% | 5,712 |
| Jun 16, 2026 | 10.27 | 10.32 | 10.27 | 10.29 | +0.05% | 15,938 |
| Jun 15, 2026 | 10.27 | 10.29 | 10.27 | 10.28 | +0.19% | 21,944 |
| Jun 12, 2026 | 10.26 | 10.28 | 10.24 | 10.26 | -0.25% | 17,885 |
| Jun 11, 2026 | 10.29 | 10.29 | 10.27 | 10.29 | +0.06% | 6,123 |
| Jun 10, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | +0.00% | 7,176 |
| Jun 9, 2026 | 10.30 | 10.30 | 10.27 | 10.28 | +0.10% | 17,567 |
| Jun 8, 2026 | 10.33 | 10.33 | 10.20 | 10.27 | -0.39% | 185,968 |
| Jun 5, 2026 | 10.31 | 10.32 | 10.31 | 10.31 | -0.15% | 12,531 |
| Jun 4, 2026 | 10.33 | 10.34 | 10.32 | 10.32 | -0.15% | 1,287 |
| Jun 3, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | +0.10% | 2,001 |
| Jun 2, 2026 | 10.32 | 10.34 | 10.32 | 10.33 | +0.39% | 23,577 |
| Jun 1, 2026 | 10.29 | 10.33 | 10.26 | 10.29 | -0.05% | 38,949 |
| May 29, 2026 | 10.30 | 10.30 | 10.29 | 10.29 | +0.10% | 2,175 |
| May 28, 2026 | 10.28 | 10.31 | 10.28 | 10.29 | -0.07% | 13,736 |
| May 27, 2026 | 10.30 | 10.31 | 10.26 | 10.29 | +0.11% | 15,327 |
| May 26, 2026 | 10.28 | 10.30 | 10.28 | 10.28 | +0.19% | 6,224 |
| May 22, 2026 | 10.27 | 10.30 | 10.26 | 10.26 | +0.05% | 36,485 |
| May 21, 2026 | 10.25 | 10.26 | 10.21 | 10.26 | +0.05% | 6,187 |
| May 20, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | +0.00% | 8,465 |
| May 19, 2026 | 10.25 | 10.28 | 10.24 | 10.25 | +0.00% | 10,430 |
| May 18, 2026 | 10.27 | 10.30 | 10.22 | 10.25 | +0.00% | 22,840 |
| May 15, 2026 | 10.25 | 10.27 | 10.24 | 10.25 | -0.29% | 3,772 |
| May 14, 2026 | 10.29 | 10.29 | 10.25 | 10.28 | +0.00% | 14,032 |
| May 13, 2026 | 10.30 | 10.32 | 10.25 | 10.28 | -0.10% | 16,280 |
| May 12, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | -0.10% | 22,010 |
| May 11, 2026 | 10.30 | 10.33 | 10.27 | 10.30 | +0.00% | 45,187 |
| May 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 87 |
| May 7, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | -0.05% | 5,393 |
| May 6, 2026 | 10.31 | 10.31 | 10.27 | 10.30 | +0.10% | 12,081 |
| May 5, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | -0.03% | 54,930 |
| May 4, 2026 | 10.30 | 10.32 | 10.28 | 10.30 | +0.08% | 19,937 |
| May 1, 2026 | 10.31 | 10.33 | 10.26 | 10.29 | -0.17% | 29,696 |
| Apr 30, 2026 | 10.31 | 10.33 | 10.29 | 10.31 | +0.17% | 10,486 |
| Apr 29, 2026 | 10.31 | 10.31 | 10.28 | 10.29 | -0.43% | 17,551 |
| Apr 28, 2026 | 10.34 | 10.37 | 10.31 | 10.33 | -0.06% | 20,581 |
| Apr 27, 2026 | 10.35 | 10.37 | 10.30 | 10.34 | -0.05% | 26,996 |
| Apr 24, 2026 | 10.35 | 10.36 | 10.34 | 10.35 | +0.05% | 16,710 |
| Apr 23, 2026 | 10.34 | 10.35 | 10.33 | 10.34 | -0.10% | 3,998 |
| Apr 22, 2026 | 10.34 | 10.36 | 10.32 | 10.35 | +0.14% | 8,147 |
| Apr 21, 2026 | 10.34 | 10.35 | 10.33 | 10.34 | -0.10% | 13,336 |
| Apr 20, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | +0.00% | 4,387 |
| Apr 17, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | +0.22% | 4,960 |
| Apr 16, 2026 | 10.33 | 10.34 | 10.32 | 10.32 | +0.02% | 17,781 |
| Apr 15, 2026 | 10.33 | 10.33 | 10.31 | 10.32 | -0.02% | 4,731 |
| Apr 14, 2026 | 10.31 | 10.34 | 10.29 | 10.32 | +0.08% | 66,454 |
| Apr 13, 2026 | 10.31 | 10.32 | 10.28 | 10.31 | +0.04% | 6,099 |
| Apr 10, 2026 | 10.31 | 10.34 | 10.28 | 10.31 | -0.15% | 26,046 |
| Apr 9, 2026 | 10.31 | 10.34 | 10.31 | 10.32 | +0.19% | 7,328 |
| Apr 8, 2026 | 10.33 | 10.89 | 10.30 | 10.30 | +0.29% | 3,953 |
| Apr 7, 2026 | 10.28 | 10.30 | 10.24 | 10.28 | +0.15% | 5,972 |
| Apr 6, 2026 | 10.26 | 10.27 | 10.24 | 10.26 | -0.05% | 22,372 |
| Apr 2, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | +0.05% | 9,732 |
| Apr 1, 2026 | 10.26 | 10.28 | 10.24 | 10.26 | +0.21% | 7,874 |
| Mar 31, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | +0.33% | 29,161 |
| Mar 30, 2026 | 10.22 | 10.24 | 10.21 | 10.21 | -0.39% | 6,363 |
| Mar 27, 2026 | 10.21 | 10.26 | 10.21 | 10.24 | +0.15% | 7,745 |
| Mar 26, 2026 | 10.24 | 10.27 | 10.23 | 10.23 | -0.15% | 9,748 |
| Mar 25, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | +0.10% | 6,540 |
| Mar 24, 2026 | 10.26 | 10.29 | 10.23 | 10.23 | -0.53% | 9,443 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | -0.05% | 2,300 |
| Mar 20, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | -0.24% | 4,922 |
| Mar 19, 2026 | 10.33 | 10.38 | 10.31 | 10.32 | -0.15% | 48,636 |
| Mar 18, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | -0.14% | 114 |
| Mar 17, 2026 | 10.36 | 10.38 | 10.35 | 10.35 | +0.10% | 4,814 |
| Mar 16, 2026 | 10.36 | 10.36 | 10.33 | 10.34 | -0.10% | 4,673 |
| Mar 13, 2026 | 10.34 | 10.38 | 10.34 | 10.35 | +0.10% | 13,545 |
| Mar 12, 2026 | 10.34 | 10.36 | 10.34 | 10.34 | -0.19% | 41,410 |
| Mar 11, 2026 | 10.36 | 10.38 | 10.33 | 10.36 | -0.10% | 14,581 |
| Mar 10, 2026 | 10.38 | 10.38 | 10.37 | 10.37 | -0.29% | 9,185 |
| Mar 9, 2026 | 10.38 | 10.44 | 10.37 | 10.40 | +0.00% | 14,268 |
| Mar 6, 2026 | 10.38 | 10.51 | 10.37 | 10.40 | +0.00% | 24,520 |
| Mar 5, 2026 | 10.38 | 10.40 | 10.37 | 10.40 | +0.48% | 51,227 |
| Mar 4, 2026 | 10.36 | 10.37 | 10.35 | 10.35 | -0.24% | 41,891 |
| Mar 3, 2026 | 10.38 | 10.40 | 10.38 | 10.38 | -0.34% | 3,958 |
| Mar 2, 2026 | 10.46 | 10.47 | 10.41 | 10.41 | -0.38% | 34,908 |
| Feb 27, 2026 | 10.44 | 11.12 | 10.44 | 10.45 | +0.24% | 29,978 |
| Feb 26, 2026 | 10.42 | 10.46 | 10.41 | 10.43 | -0.14% | 9,958 |
| Feb 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.10% | 863 |
| Feb 24, 2026 | 10.44 | 10.45 | 10.42 | 10.43 | -0.10% | 50,047 |
| Feb 23, 2026 | 10.45 | 10.47 | 10.44 | 10.44 | +0.10% | 9,305 |
| Feb 20, 2026 | 10.44 | 10.47 | 10.42 | 10.43 | +0.05% | 12,640 |
| Feb 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | +0.00% | 278 |
| Feb 18, 2026 | 10.42 | 10.46 | 10.42 | 10.43 | -0.52% | 18,093 |
| Feb 17, 2026 | 10.42 | 10.50 | 10.42 | 10.48 | +0.58% | 10,190 |
| Feb 13, 2026 | 10.42 | 10.44 | 10.42 | 10.42 | +0.00% | 6,277 |
| Feb 12, 2026 | 10.41 | 10.43 | 10.40 | 10.42 | +0.19% | 8,667 |
| Feb 11, 2026 | 10.40 | 10.44 | 10.39 | 10.40 | +0.10% | 6,475 |
| Feb 10, 2026 | 10.40 | 10.46 | 10.39 | 10.39 | +0.00% | 63,648 |
| Feb 9, 2026 | 10.39 | 10.40 | 10.39 | 10.39 | +0.00% | 7,464 |
| Feb 6, 2026 | 10.39 | 10.40 | 10.37 | 10.39 | +0.10% | 4,393 |
| Feb 5, 2026 | 10.39 | 10.42 | 10.37 | 10.38 | -0.06% | 30,729 |
| Feb 4, 2026 | 10.38 | 10.41 | 10.36 | 10.39 | +0.15% | 43,022 |
| Feb 3, 2026 | 10.41 | 10.69 | 10.35 | 10.37 | +0.14% | 8,802 |
| Feb 2, 2026 | 10.36 | 10.39 | 10.36 | 10.36 | -0.05% | 34,082 |
| Jan 30, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | +0.04% | 8,090 |
| Jan 29, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | -0.14% | 2,360 |
| Jan 28, 2026 | 10.36 | 10.38 | 10.36 | 10.37 | -0.10% | 12,539 |
| Jan 27, 2026 | 10.36 | 10.41 | 10.36 | 10.38 | +0.19% | 39,349 |
| Jan 26, 2026 | 10.35 | 10.40 | 10.35 | 10.36 | +0.00% | 20,627 |
| Jan 23, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | +0.10% | 3,059 |
| Jan 22, 2026 | 10.34 | 10.38 | 10.34 | 10.35 | -0.10% | 7,747 |
| Jan 21, 2026 | 10.33 | 10.36 | 10.33 | 10.36 | +0.10% | 405 |
| Jan 20, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | -0.10% | 20,601 |
| Jan 16, 2026 | 10.36 | 10.40 | 10.35 | 10.36 | -0.05% | 19,054 |
| Jan 15, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | +0.05% | 11,073 |
| Jan 14, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 1,101 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.35 | 10.38 | +0.19% | 8,263 |
| Jan 12, 2026 | 10.35 | 10.38 | 10.33 | 10.36 | +0.00% | 26,081 |
| Jan 9, 2026 | 10.35 | 10.39 | 10.35 | 10.36 | +0.10% | 14,596 |
| Jan 8, 2026 | 10.35 | 10.36 | 10.34 | 10.35 | -0.10% | 9,339 |
| Jan 7, 2026 | 10.35 | 10.38 | 10.35 | 10.36 | +0.39% | 53,765 |
| Jan 6, 2026 | 10.32 | 10.34 | 10.32 | 10.32 | +0.01% | 578 |
| Jan 5, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | +0.23% | 7,790 |
| Jan 2, 2026 | 10.30 | 10.32 | 10.29 | 10.29 | +0.05% | 2,668 |
| Dec 31, 2025 | 10.27 | 10.30 | 10.27 | 10.29 | +0.10% | 23,033 |
| Dec 30, 2025 | 10.27 | 10.31 | 10.27 | 10.28 | -0.29% | 2,653 |
| Dec 29, 2025 | 10.31 | 10.31 | 10.28 | 10.31 | +0.05% | 6,542 |
| Dec 26, 2025 | 10.30 | 10.31 | 10.30 | 10.30 | +0.05% | 8,377 |
| Dec 24, 2025 | 10.31 | 10.34 | 10.30 | 10.30 | -0.05% | 8,446 |
| Dec 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | +0.05% | 1,191 |
| Dec 22, 2025 | 10.31 | 10.31 | 10.29 | 10.30 | +0.00% | 31,725 |
| Dec 19, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | +0.00% | 211 |
| Dec 18, 2025 | 10.32 | 10.32 | 10.29 | 10.30 | +0.00% | 10,343 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 1,919 |
| Dec 16, 2025 | 10.30 | 10.35 | 10.27 | 10.31 | +0.29% | 8,013 |
| Dec 15, 2025 | 10.29 | 10.30 | 10.28 | 10.28 | -0.19% | 29,580 |
| Dec 12, 2025 | 10.31 | 10.33 | 10.30 | 10.30 | +0.10% | 4,726 |
| Dec 11, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | -0.08% | 10,784 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | +0.03% | 118 |
| Dec 9, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | +0.00% | 1,257 |
| Dec 8, 2025 | 10.30 | 10.35 | 10.29 | 10.29 | +0.05% | 7,942 |
| Dec 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | -0.05% | 1,510 |
| Dec 4, 2025 | 10.29 | 10.32 | 10.29 | 10.29 | -0.04% | 11,629 |
| Dec 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | +0.04% | 952 |
| Dec 2, 2025 | 10.28 | 10.30 | 10.27 | 10.29 | -0.15% | 10,264 |
| Dec 1, 2025 | 10.29 | 10.33 | 10.28 | 10.31 | +0.10% | 13,591 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | +0.00% | 6,862 |
| Nov 26, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | -0.19% | 1,999 |
| Nov 25, 2025 | 10.32 | 10.33 | 10.32 | 10.32 | -0.10% | 2,715 |
| Nov 24, 2025 | 10.32 | 10.39 | 10.32 | 10.33 | +0.15% | 5,436 |
| Nov 21, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | -0.10% | 184 |
| Nov 20, 2025 | 10.31 | 10.39 | 10.31 | 10.32 | +0.19% | 33,467 |
| Nov 19, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | -0.05% | 36,372 |
| Nov 18, 2025 | 10.31 | 10.32 | 10.30 | 10.31 | +0.10% | 11,873 |
| Nov 17, 2025 | 10.31 | 10.34 | 10.29 | 10.30 | +0.00% | 17,341 |
| Nov 14, 2025 | 10.29 | 10.32 | 10.28 | 10.30 | +0.00% | 11,630 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | +0.05% | 2,161 |
| Nov 12, 2025 | 10.30 | 10.33 | 10.28 | 10.29 | -0.24% | 6,061 |
| Nov 11, 2025 | 10.30 | 10.35 | 10.30 | 10.32 | +0.19% | 8,348 |
| Nov 10, 2025 | 10.29 | 10.31 | 10.29 | 10.30 | -0.05% | 20,331 |
| Nov 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | +0.15% | 1,024 |
| Nov 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | +0.06% | 172 |
| Nov 5, 2025 | 10.30 | 10.33 | 10.28 | 10.28 | -0.20% | 5,198 |
| Nov 4, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | +0.14% | 2,213 |
| Nov 3, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | -0.10% | 2,308 |
| Oct 31, 2025 | 10.28 | 10.35 | 10.28 | 10.30 | +0.00% | 6,553 |
| Oct 30, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | -0.29% | 13,762 |
Daily open, high, low, close and volume for Genter Capital Municipal Quality Intermediate ETF (GENM). Showing 249 trading days. Unadjusted prices.