Get the Stockscreener App
10.05
0.15%
-0.015
Genter Capital Municipal Quality Intermediate Etf Stock (GENM) Price History
The historical daily chart and data for Genter Capital Municipal Quality Intermediate Etf stock (GENM), show that the latest closing stock price as of September 21, 2026, is $10.05.
- Genter Capital Municipal Quality Intermediate Etf all-time high stock price is $11.12, occurred on February 27, 2026.
- The lowest Genter Capital Municipal Quality Intermediate Etf stock price recorded was $0.00 on July 09, 2024. Since then, Genter Capital Municipal Quality Intermediate Etf's stock price has risen over to $10.05 now.
- The 52-week high stock price for GENM is $11.12, representing a 10.65% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for GENM is $10.07, indicating a 0.20% decrease from the current share price, occurred on September 10, 2026.
The table below shows more information about GENM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $10.08 | $10.05 | $0.0301 | 9,877.0 | -0.05% |
| Sep 18, 2026 | $10.07 | $10.04 | $0.0299 | 15,617.0 | -0.25% |
| Sep 17, 2026 | $10.13 | $10.06 | $0.07 | 29,900.0 | +0.30% |
| Sep 16, 2026 | $10.08 | $10.06 | $0.02 | 4,907.0 | -0.10% |
| Sep 15, 2026 | $10.11 | $10.06 | $0.05 | 25,994.0 | -0.30% |
| Sep 14, 2026 | $10.11 | $10.08 | $0.03 | 13,385.0 | +0.15% |
| Sep 11, 2026 | $10.10 | $10.09 | $0.015 | 4,500.0 | +0.15% |
| Sep 10, 2026 | $10.10 | $10.07 | $0.03 | 6,327.0 | -0.44% |
| Sep 09, 2026 | $10.14 | $10.12 | $0.025 | 652.0 | -0.25% |
| Sep 08, 2026 | $10.15 | $10.13 | $0.02 | 2,783.0 | -0.37% |
| Sep 04, 2026 | $10.19 | $10.16 | $0.03 | 239.0 | +0.20% |
| Sep 03, 2026 | $10.19 | $10.16 | $0.0283 | 3,750.0 | +0.02% |
| Sep 02, 2026 | $10.17 | $10.15 | $0.02 | 1,644.0 | +0.10% |
| Sep 01, 2026 | $10.19 | $10.14 | $0.05 | 13,571.0 | -0.34% |
| Aug 31, 2026 | $10.18 | $10.18 | $0.00 | 764.0 | -0.10% |
| Aug 28, 2026 | $10.23 | $10.16 | $0.07 | 3,134.0 | -0.29% |
| Aug 27, 2026 | $10.24 | $10.22 | $0.0199 | 2,394.0 | -0.20% |
| Aug 26, 2026 | $10.25 | $10.22 | $0.0301 | 9,873.0 | +0.24% |
| Aug 25, 2026 | $10.22 | $10.20 | $0.0181 | 2,184.0 | +0.10% |
| Aug 24, 2026 | $10.25 | $10.21 | $0.045 | 14,056.0 | -0.05% |
Genter Capital Municipal Quality Intermediate Etf Stock (GENM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genter Capital Municipal Quality Intermediate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GENM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genter Capital Municipal Quality Intermediate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genter Capital Municipal Quality Intermediate Etf Stock (GENM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $10.19 | $10.04 | $0.1499 | 133,146.0 | -1.18% |
| Aug, 2026 | $10.41 | $10.12 | $0.29 | 195,282.0 | +0.30% |
| Jul, 2026 | $10.33 | $10.13 | $0.20 | 430,491.0 | -1.36% |
| Jun, 2026 | $10.34 | $10.20 | $0.14 | 461,028.0 | -0.05% |
| May, 2026 | $10.33 | $10.21 | $0.12 | 345,271.0 | -0.13% |
| Apr, 2026 | $10.89 | $10.24 | $0.65 | 305,490.0 | +0.67% |
| Mar, 2026 | $10.51 | $10.21 | $0.305 | 383,950.0 | -2.02% |
| Feb, 2026 | $11.12 | $10.35 | $0.77 | 354,910.0 | +0.87% |
| Jan, 2026 | $10.41 | $10.29 | $0.12 | 269,085.0 | +0.68% |
Genter Capital Municipal Quality Intermediate Etf Stock (GENM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.35 | $10.27 | $0.0835 | 171,770.0 | -0.19% |
| Nov, 2025 | $10.39 | $10.28 | $0.11 | 175,684.0 | +0.00% |
| Oct, 2025 | $10.55 | $10.27 | $0.28 | 446,889.0 | +0.10% |
| Sep, 2025 | $10.49 | $10.19 | $0.30 | 358,856.0 | +0.68% |
| Aug, 2025 | $10.31 | $10.17 | $0.14 | 191,205.0 | +0.69% |
| Jul, 2025 | $10.22 | $10.10 | $0.12 | 287,906.0 | -0.39% |
| Jun, 2025 | $10.21 | $10.08 | $0.13 | 183,706.0 | +0.87% |
| May, 2025 | $10.17 | $10.06 | $0.11 | 168,472.0 | +0.07% |
| Apr, 2025 | $10.21 | $9.89 | $0.3194 | 174,352.0 | -0.10% |
| Mar, 2025 | $10.22 | $10.10 | $0.12 | 191,040.0 | -0.93% |
| Feb, 2025 | $10.21 | $10.12 | $0.095 | 32,905.0 | +0.84% |
| Jan, 2025 | $10.14 | $10.04 | $0.105 | 20,233.0 | +0.35% |
Genter Capital Municipal Quality Intermediate Etf Stock (GENM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.25 | $10.09 | $0.165 | 27,036.0 | -1.22% |
| Nov, 2024 | $10.22 | $10.08 | $0.145 | 17,280.0 | +0.89% |
| Oct, 2024 | $10.29 | $10.12 | $0.165 | 32,244.0 | -1.41% |
| Sep, 2024 | $10.29 | $10.25 | $0.0311 | 1,297.0 | +0.32% |
| Aug, 2024 | $10.28 | $10.20 | $0.0734 | 149.0 | +0.42% |
| Jul, 2024 | $10.20 | $10.12 | $0.075 | 7,786.0 | +0.49% |
| Jun, 2024 | $10.21 | $10.12 | $0.085 | 71,485.0 | +0.62% |
| May, 2024 | $10.15 | $10.06 | $0.085 | 1,471.0 | +0.00% |
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):