Get the Stockscreener App
10.25
0.24%
0.025
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History
The historical daily chart and data for Genter Capital Taxable Quality Intermediate Etf stock (GENT), show that the latest closing stock price as of June 18, 2026, is $10.25.
- Genter Capital Taxable Quality Intermediate Etf all-time high stock price is $10.95, occurred on March 05, 2026.
- The lowest Genter Capital Taxable Quality Intermediate Etf stock price recorded was $10.02 on May 29, 2024. Since then, Genter Capital Taxable Quality Intermediate Etf's stock price has risen over 2.35% to $10.25 now.
- The 52-week high stock price for GENT is $10.95, representing a 6.83% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for GENT is $10.12, indicating a -1.25% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about GENT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $10.29 | $10.22 | $0.07 | 76,531.0 | +0.24% |
| Jun 17, 2026 | $10.28 | $10.22 | $0.055 | 43,611.0 | -0.39% |
| Jun 16, 2026 | $10.28 | $10.26 | $0.025 | 58,276.0 | +0.00% |
| Jun 15, 2026 | $10.32 | $10.25 | $0.0699 | 124,221.0 | +0.29% |
| Jun 12, 2026 | $10.26 | $10.22 | $0.035 | 19,050.0 | -0.34% |
| Jun 11, 2026 | $10.28 | $10.21 | $0.065 | 38,121.0 | +0.59% |
| Jun 10, 2026 | $10.22 | $10.20 | $0.0199 | 9,644.0 | -0.29% |
| Jun 09, 2026 | $10.25 | $10.20 | $0.0499 | 175,105.0 | +0.49% |
| Jun 08, 2026 | $10.22 | $10.19 | $0.028 | 11,871.0 | -0.05% |
| Jun 05, 2026 | $10.21 | $10.19 | $0.02 | 16,674.0 | -0.54% |
| Jun 04, 2026 | $10.25 | $10.23 | $0.015 | 27,031.0 | +0.29% |
| Jun 03, 2026 | $10.25 | $10.21 | $0.0399 | 21,674.0 | -0.15% |
| Jun 02, 2026 | $10.29 | $10.23 | $0.058 | 24,269.0 | -0.15% |
| Jun 01, 2026 | $10.25 | $10.22 | $0.03 | 29,313.0 | -0.05% |
| May 29, 2026 | $10.27 | $10.24 | $0.025 | 103,083.0 | +0.20% |
| May 28, 2026 | $10.25 | $10.21 | $0.038 | 46,205.0 | -0.29% |
| May 27, 2026 | $10.28 | $10.26 | $0.0199 | 25,734.0 | +0.20% |
| May 26, 2026 | $10.25 | $10.24 | $0.010 | 18,592.0 | +0.20% |
| May 22, 2026 | $10.23 | $10.22 | $0.005 | 5,868.0 | -0.10% |
| May 21, 2026 | $10.24 | $10.20 | $0.04 | 35,113.0 | +0.24% |
| May 20, 2026 | $10.23 | $10.18 | $0.05 | 23,092.0 | +0.29% |
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genter Capital Taxable 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 GENT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genter Capital Taxable Quality Intermediate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $10.32 | $10.19 | $0.1299 | 751,922.0 | -0.05% |
| May, 2026 | $10.31 | $10.12 | $0.1879 | 589,224.0 | -0.10% |
| Apr, 2026 | $10.37 | $10.23 | $0.14 | 654,465.0 | +0.00% |
| Mar, 2026 | $10.95 | $10.23 | $0.72 | 884,597.0 | -1.77% |
| Feb, 2026 | $10.48 | $10.34 | $0.1398 | 675,275.0 | +0.82% |
| Jan, 2026 | $10.43 | $10.33 | $0.095 | 757,742.0 | -0.15% |
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.49 | $10.35 | $0.14 | 1,362,479.0 | -0.14% |
| Nov, 2025 | $10.54 | $10.35 | $0.19 | 660,209.0 | +0.24% |
| Oct, 2025 | $10.55 | $10.34 | $0.21 | 831,882.0 | +0.10% |
| Sep, 2025 | $10.56 | $10.32 | $0.24 | 551,079.0 | +0.24% |
| Aug, 2025 | $10.42 | $10.31 | $0.11 | 429,377.0 | +0.88% |
| Jul, 2025 | $10.35 | $10.25 | $0.10 | 436,322.0 | -0.63% |
| Jun, 2025 | $10.39 | $10.19 | $0.20 | 1,184,136.0 | +0.83% |
| May, 2025 | $10.31 | $10.20 | $0.1091 | 396,431.0 | -0.63% |
| Apr, 2025 | $10.39 | $10.12 | $0.265 | 919,314.0 | +0.29% |
| Mar, 2025 | $10.33 | $10.20 | $0.129 | 506,761.0 | +0.44% |
| Feb, 2025 | $10.25 | $10.12 | $0.135 | 118,577.0 | +0.91% |
| Jan, 2025 | $10.23 | $10.05 | $0.18 | 9,844.0 | +0.19% |
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.26 | $10.11 | $0.15 | 215,554.0 | -1.06% |
| Nov, 2024 | $10.29 | $10.15 | $0.14 | 59,504.0 | +0.23% |
| Oct, 2024 | $10.42 | $10.19 | $0.23 | 106,408.0 | -2.06% |
| Sep, 2024 | $10.48 | $10.37 | $0.1149 | 114,486.0 | +0.72% |
| Aug, 2024 | $10.41 | $10.27 | $0.14 | 181,302.0 | +1.02% |
| Jul, 2024 | $10.26 | $10.09 | $0.1649 | 380,794.0 | +1.19% |
| Jun, 2024 | $10.17 | $10.06 | $0.11 | 2,429,795.0 | +0.47% |
| May, 2024 | $10.09 | $10.02 | $0.075 | 12,007.0 | +0.00% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):