Get the Stockscreener App
10.32
0.29%
0.03
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 April 28, 2026, is $10.32.
- 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 3.05% to $10.32 now.
- The 52-week high stock price for GENT is $10.95, representing a 6.10% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for GENT is $10.19, indicating a -1.26% decrease from the current share price, occurred on June 03, 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $10.32 | $10.31 | $0.010 | 812.0 | +0.19% |
| Apr 27, 2026 | $10.36 | $10.29 | $0.07 | 62,338.0 | -0.29% |
| Apr 24, 2026 | $10.35 | $10.32 | $0.03 | 26,223.0 | +0.00% |
| Apr 23, 2026 | $10.35 | $10.31 | $0.04 | 36,560.0 | -0.10% |
| Apr 22, 2026 | $10.35 | $10.30 | $0.0501 | 23,340.0 | +0.10% |
| Apr 21, 2026 | $10.35 | $10.32 | $0.03 | 29,024.0 | -0.48% |
| Apr 20, 2026 | $10.37 | $10.34 | $0.03 | 38,345.0 | +0.19% |
| Apr 17, 2026 | $10.37 | $10.35 | $0.02 | 23,926.0 | +0.39% |
| Apr 16, 2026 | $10.36 | $10.31 | $0.05 | 64,415.0 | -0.39% |
| Apr 15, 2026 | $10.36 | $10.32 | $0.04 | 24,182.0 | +0.15% |
| Apr 14, 2026 | $10.35 | $10.31 | $0.04 | 47,516.0 | +0.10% |
| Apr 13, 2026 | $10.34 | $10.32 | $0.02 | 8,692.0 | -0.05% |
| Apr 10, 2026 | $10.34 | $10.31 | $0.03 | 31,382.0 | +0.00% |
| Apr 09, 2026 | $10.33 | $10.31 | $0.02 | 18,555.0 | +0.19% |
| Apr 08, 2026 | $10.32 | $10.30 | $0.02 | 24,086.0 | -0.29% |
| Apr 07, 2026 | $10.34 | $10.28 | $0.0601 | 14,323.0 | +0.39% |
| Apr 06, 2026 | $10.30 | $10.27 | $0.03 | 31,334.0 | +0.05% |
| Apr 02, 2026 | $10.31 | $10.28 | $0.03 | 40,625.0 | +0.24% |
| Apr 01, 2026 | $10.30 | $10.27 | $0.03 | 27,555.0 | +0.05% |
| Mar 31, 2026 | $10.28 | $10.26 | $0.02 | 19,762.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $10.37 | $10.27 | $0.10 | 573,233.0 | +0.44% |
| 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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):