Get the Stockscreener App
10.40
0.40%
0.0416
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 October 10, 2025, is $10.40.
- Genter Capital Taxable Quality Intermediate Etf all-time high stock price is $10.56, occurred on September 23, 2025.
- 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 3.86% to $10.40 now.
- The 52-week high stock price for GENT is $10.56, representing a 1.52% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for GENT is $10.05, indicating a -3.38% decrease from the current share price, occurred on January 13, 2025.
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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $10.42 | $10.38 | $0.0399 | 42,646.0 | +0.40% |
| Oct 09, 2025 | $10.39 | $10.34 | $0.05 | 39,953.0 | -0.10% |
| Oct 08, 2025 | $10.40 | $10.35 | $0.05 | 16,712.0 | +0.10% |
| Oct 07, 2025 | $10.40 | $10.36 | $0.04 | 72,301.0 | -0.29% |
| Oct 06, 2025 | $10.39 | $10.37 | $0.023 | 23,324.0 | -0.10% |
| Oct 03, 2025 | $10.42 | $10.39 | $0.03 | 32,855.0 | +0.05% |
| Oct 02, 2025 | $10.41 | $10.39 | $0.0266 | 13,903.0 | -0.14% |
| Oct 01, 2025 | $10.45 | $10.38 | $0.07 | 94,478.0 | +0.29% |
| Sep 30, 2025 | $10.44 | $10.36 | $0.0766 | 22,864.0 | +0.16% |
| Sep 29, 2025 | $10.40 | $10.35 | $0.05 | 30,078.0 | -0.16% |
| Sep 26, 2025 | $10.40 | $10.37 | $0.035 | 26,575.0 | +0.10% |
| Sep 25, 2025 | $10.46 | $10.37 | $0.09 | 17,783.0 | -0.10% |
| Sep 24, 2025 | $10.41 | $10.38 | $0.03 | 9,065.0 | -0.57% |
| Sep 23, 2025 | $10.56 | $10.40 | $0.16 | 22,446.0 | -0.19% |
| Sep 22, 2025 | $10.50 | $10.39 | $0.11 | 21,183.0 | +0.43% |
| Sep 19, 2025 | $10.46 | $10.40 | $0.06 | 7,150.0 | +0.14% |
| Sep 18, 2025 | $10.44 | $10.40 | $0.04 | 30,080.0 | -0.24% |
| Sep 17, 2025 | $10.46 | $10.42 | $0.04 | 18,358.0 | -0.14% |
| Sep 16, 2025 | $10.49 | $10.41 | $0.08 | 32,020.0 | +0.10% |
| Sep 15, 2025 | $10.50 | $10.41 | $0.09 | 30,993.0 | -0.05% |
| Sep 12, 2025 | $10.46 | $10.42 | $0.0401 | 43,621.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $10.45 | $10.34 | $0.11 | 378,818.0 | +0.21% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):