Stockscreener 앱 받기
10.07
0.20%
-0.02
시간 외 거래:
10.08
0.005
+0.05%
Genter Capital Taxable Quality Intermediate Etf 주식 (GENT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $10.10 | $10.06 | $0.04 | 24,696.0 | -0.20% |
| 2026-09-08 | $10.11 | $10.09 | $0.02 | 38,928.0 | -0.10% |
| 2026-09-04 | $10.11 | $10.10 | $0.011 | 6,864.0 | -0.05% |
| 2026-09-03 | $10.13 | $10.10 | $0.0281 | 19,109.0 | +0.30% |
| 2026-09-02 | $10.10 | $10.07 | $0.03 | 30,292.0 | -0.40% |
| 2026-09-01 | $10.13 | $10.09 | $0.0399 | 29,888.0 | +0.05% |
| 2026-08-31 | $10.12 | $10.11 | $0.0099 | 8,691.0 | -0.05% |
| 2026-08-28 | $10.14 | $10.11 | $0.0289 | 10,124.0 | -0.64% |
| 2026-08-27 | $10.20 | $10.18 | $0.02 | 17,343.0 | -0.00% |
| 2026-08-26 | $10.19 | $10.17 | $0.02 | 6,345.0 | -0.24% |
| 2026-08-25 | $10.22 | $10.18 | $0.04 | 22,687.0 | +0.34% |
| 2026-08-24 | $10.20 | $10.16 | $0.0391 | 12,054.0 | +0.10% |
| 2026-08-21 | $10.19 | $10.13 | $0.0599 | 71,647.0 | -0.15% |
| 2026-08-20 | $10.20 | $10.16 | $0.0388 | 16,058.0 | -0.10% |
| 2026-08-19 | $10.20 | $10.18 | $0.019 | 13,738.0 | +0.20% |
| 2026-08-18 | $10.18 | $10.16 | $0.015 | 63,062.0 | -0.09% |
| 2026-08-17 | $10.20 | $10.17 | $0.029 | 8,009.0 | +0.04% |
| 2026-08-14 | $10.21 | $10.18 | $0.035 | 13,402.0 | -0.24% |
| 2026-08-13 | $10.22 | $10.18 | $0.04 | 58,840.0 | +0.29% |
| 2026-08-12 | $10.20 | $10.17 | $0.03 | 59,221.0 | -0.01% |
| 2026-08-11 | $10.19 | $10.17 | $0.0201 | 70,167.0 | +0.26% |
Genter Capital Taxable Quality Intermediate Etf 주식 (GENT) 연도별 가격 이력
이 심층 분석에서는 Genter Capital Taxable Quality Intermediate Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GENT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genter Capital Taxable Quality Intermediate Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genter Capital Taxable Quality Intermediate Etf 주식 (GENT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $10.13 | $10.06 | $0.07 | 174,473.0 | -0.40% |
| 2026-08 | $10.22 | $10.11 | $0.11 | 593,993.0 | -0.15% |
| 2026-07 | $10.25 | $10.12 | $0.135 | 580,997.0 | -1.03% |
| 2026-06 | $10.32 | $10.19 | $0.13 | 872,554.0 | -0.20% |
| 2026-05 | $10.31 | $10.12 | $0.1879 | 589,224.0 | -0.10% |
| 2026-04 | $10.37 | $10.23 | $0.14 | 654,465.0 | +0.00% |
| 2026-03 | $10.95 | $10.23 | $0.72 | 884,597.0 | -1.77% |
| 2026-02 | $10.48 | $10.34 | $0.1398 | 675,275.0 | +0.82% |
| 2026-01 | $10.43 | $10.33 | $0.095 | 757,742.0 | -0.15% |
Genter Capital Taxable Quality Intermediate Etf 주식 (GENT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.49 | $10.35 | $0.14 | 1,362,479.0 | -0.14% |
| 2025-11 | $10.54 | $10.35 | $0.19 | 660,209.0 | +0.24% |
| 2025-10 | $10.55 | $10.34 | $0.21 | 831,882.0 | +0.10% |
| 2025-09 | $10.56 | $10.32 | $0.24 | 551,079.0 | +0.24% |
| 2025-08 | $10.42 | $10.31 | $0.11 | 429,377.0 | +0.88% |
| 2025-07 | $10.35 | $10.25 | $0.10 | 436,322.0 | -0.63% |
| 2025-06 | $10.39 | $10.19 | $0.20 | 1,184,136.0 | +0.83% |
| 2025-05 | $10.31 | $10.20 | $0.1091 | 396,431.0 | -0.63% |
| 2025-04 | $10.39 | $10.12 | $0.265 | 919,314.0 | +0.29% |
| 2025-03 | $10.33 | $10.20 | $0.129 | 506,761.0 | +0.44% |
| 2025-02 | $10.25 | $10.12 | $0.135 | 118,577.0 | +0.91% |
| 2025-01 | $10.23 | $10.05 | $0.18 | 9,844.0 | +0.19% |
Genter Capital Taxable Quality Intermediate Etf 주식 (GENT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.26 | $10.11 | $0.15 | 215,554.0 | -1.06% |
| 2024-11 | $10.29 | $10.15 | $0.14 | 59,504.0 | +0.23% |
| 2024-10 | $10.42 | $10.19 | $0.23 | 106,408.0 | -2.06% |
| 2024-09 | $10.48 | $10.37 | $0.1149 | 114,486.0 | +0.72% |
| 2024-08 | $10.41 | $10.27 | $0.14 | 181,302.0 | +1.02% |
| 2024-07 | $10.26 | $10.09 | $0.1649 | 380,794.0 | +1.19% |
| 2024-06 | $10.17 | $10.06 | $0.11 | 2,429,795.0 | +0.47% |
| 2024-05 | $10.09 | $10.02 | $0.075 | 12,007.0 | +0.00% |
0.50%
7.15%
자본화:
|
볼륨(24시간):