Dark

GENM
Genter Capital Municipal Quality Intermediate ETF
stock NYSE ETF

At Close

Aug 10, 2026

0.00USD-100.000%(-10.19)910

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.19)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

10.19USD-0.294%(-0.03)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	10.1900	10.2300	10.1900	10.1900	-0.294%	4,295	0.000%
2026-08-07	10.2000	10.4100	10.2000	10.2200	+0.344%	13,332	-0.294%
2026-08-06	10.1900	10.1992	10.1850	10.1850	-0.049%	703	+0.049%
2026-08-05	10.1898	10.2100	10.1800	10.1900	+0.098%	7,362	0.000%
2026-08-04	10.1790	10.1800	10.1790	10.1800	+0.494%	741	+0.098%
2026-08-03	10.1500	10.1500	10.1200	10.1300	-0.197%	74,862	+0.592%
2026-07-31	10.1480	10.1700	10.1300	10.1500	-0.197%	18,709	+0.394%
2026-07-30	10.1700	10.1800	10.1600	10.1700	-0.245%	26,039	+0.197%
2026-07-29	10.1900	10.2093	10.1900	10.1950	0.000%	5,171	-0.049%
2026-07-28	10.2000	10.2100	10.1800	10.1950	-0.098%	55,663	-0.049%
2026-07-27	10.1999	10.2050	10.1999	10.2050	+0.295%	3,112	-0.147%
2026-07-24	10.1700	10.2300	10.1700	10.1750	-0.075%	17,694	+0.147%
2026-07-23	10.1799	10.2100	10.1700	10.1826	-0.220%	10,242	+0.073%
2026-07-22	10.2050	10.2050	10.2050	10.2050	-0.342%	18	-0.147%
2026-07-21	10.2500	10.2700	10.2300	10.2400	-0.292%	37,828	-0.488%
2026-07-20	10.2400	10.3100	10.2300	10.2700	+0.049%	40,323	-0.779%
2026-07-17	10.2500	10.2900	10.2500	10.2650	+0.146%	24,084	-0.731%
2026-07-16	10.2600	10.2600	10.2400	10.2500	-0.292%	972	-0.585%
2026-07-15	10.2600	10.2800	10.2100	10.2800	+0.097%	66,415	-0.875%
2026-07-14	10.2690	10.3000	10.2690	10.2700	+0.096%	3,788	-0.779%
2026-07-13	10.2700	10.2700	10.2500	10.2602	-0.193%	11,837	-0.684%
2026-07-10	10.2800	10.3000	10.2700	10.2800	+0.195%	7,160	-0.875%
2026-07-09	10.2750	10.2800	10.2600	10.2600	-0.485%	2,189	-0.682%
2026-07-08	10.2800	10.3300	10.2700	10.3100	+0.194%	35,776	-1.164%
2026-07-07	10.3000	10.3000	10.2801	10.2900	+0.097%	22,056	-0.972%
2026-07-06	10.2700	10.3200	10.2700	10.2800	-0.097%	27,352	-0.875%
2026-07-02	10.2800	10.3000	10.2800	10.2900	+0.049%	1,706	-0.972%
2026-07-01	10.2700	10.3000	10.2700	10.2850	-0.049%	12,394	-0.924%
2026-06-30	10.2700	10.3200	10.2700	10.2900	+0.097%	15,551	-0.972%
2026-06-29	10.2400	10.2800	10.2400	10.2800	-0.146%	3,482	-0.875%
2026-06-26	10.2900	10.3000	10.2900	10.2950	+0.049%	1,054	-1.020%
2026-06-25	10.2900	10.3100	10.2900	10.2900	-0.049%	11,540	-0.972%
2026-06-24	10.2800	10.3000	10.2700	10.2950	-0.049%	42,722	-1.020%
2026-06-23	10.2900	10.3300	10.2900	10.3000	+0.097%	19,529	-1.068%
2026-06-22	10.2800	10.3200	10.2800	10.2900	-0.097%	4,718	-0.972%
2026-06-18	10.3000	10.3300	10.2950	10.3000	+0.292%	5,790	-1.068%
2026-06-17	10.2900	10.2900	10.2700	10.2700	-0.146%	5,712	-0.779%
2026-06-16	10.2700	10.3200	10.2700	10.2850	+0.049%	15,938	-0.924%
2026-06-15	10.2700	10.2900	10.2700	10.2800	+0.195%	21,944	-0.875%
2026-06-12	10.2600	10.2800	10.2400	10.2600	-0.252%	17,885	-0.682%
2026-06-11	10.2900	10.2900	10.2700	10.2859	+0.057%	6,123	-0.932%
2026-06-10	10.2900	10.2900	10.2800	10.2800	0.000%	7,176	-0.875%
2026-06-09	10.3000	10.3000	10.2704	10.2800	+0.097%	17,567	-0.875%
2026-06-08	10.3300	10.3300	10.2000	10.2700	-0.388%	185,968	-0.779%
2026-06-05	10.3100	10.3200	10.3100	10.3100	-0.145%	12,531	-1.164%
2026-06-04	10.3300	10.3390	10.3250	10.3250	-0.145%	1,287	-1.308%
2026-06-03	10.3200	10.3400	10.3200	10.3400	+0.097%	2,001	-1.451%
2026-06-02	10.3200	10.3400	10.3200	10.3300	+0.389%	23,577	-1.355%
2026-06-01	10.2900	10.3300	10.2600	10.2900	-0.049%	38,949	-0.972%
2026-05-29	10.3000	10.3000	10.2950	10.2950	+0.097%	2,175	-1.020%
2026-05-28	10.2800	10.3100	10.2799	10.2850	-0.065%	13,736	-0.924%
2026-05-27	10.3000	10.3100	10.2600	10.2917	+0.114%	15,327	-0.988%
2026-05-26	10.2800	10.3000	10.2800	10.2800	+0.195%	6,224	-0.875%
2026-05-22	10.2700	10.3000	10.2600	10.2600	+0.049%	36,485	-0.682%
2026-05-21	10.2500	10.2600	10.2100	10.2550	+0.049%	6,187	-0.634%
2026-05-20	10.2500	10.2500	10.2400	10.2500	0.000%	8,465	-0.585%
2026-05-19	10.2500	10.2750	10.2450	10.2500	0.000%	10,430	-0.585%
2026-05-18	10.2700	10.3000	10.2200	10.2500	0.000%	22,840	-0.585%
2026-05-15	10.2500	10.2700	10.2400	10.2500	-0.292%	3,772	-0.585%
2026-05-14	10.2900	10.2900	10.2500	10.2800	0.000%	14,032	-0.875%
2026-05-13	10.2987	10.3200	10.2500	10.2800	-0.097%	16,280	-0.875%
2026-05-12	10.3100	10.3100	10.2900	10.2900	-0.097%	22,010	-0.972%
2026-05-11	10.3000	10.3300	10.2700	10.3000	0.000%	45,187	-1.068%
2026-05-08	10.3000	10.3000	10.3000	10.3000	0.000%	87	-1.068%
2026-05-07	10.3090	10.3099	10.3000	10.3000	-0.049%	5,393	-1.068%
2026-05-06	10.3100	10.3100	10.2700	10.3050	+0.097%	12,081	-1.116%
2026-05-05	10.3100	10.3100	10.2900	10.2950	-0.029%	54,930	-1.020%
2026-05-04	10.3000	10.3200	10.2800	10.2980	+0.078%	19,937	-1.049%
2026-05-01	10.3100	10.3300	10.2600	10.2900	-0.175%	29,696	-0.972%
2026-04-30	10.3100	10.3300	10.2900	10.3080	+0.175%	10,486	-1.145%
2026-04-29	10.3100	10.3100	10.2800	10.2900	-0.426%	17,551	-0.972%
2026-04-28	10.3400	10.3700	10.3100	10.3340	-0.058%	20,581	-1.393%
2026-04-27	10.3500	10.3700	10.3000	10.3400	-0.048%	26,996	-1.451%
2026-04-24	10.3500	10.3600	10.3400	10.3450	+0.048%	16,710	-1.498%
2026-04-23	10.3400	10.3496	10.3300	10.3400	-0.097%	3,998	-1.451%
2026-04-22	10.3400	10.3600	10.3200	10.3500	+0.144%	8,147	-1.546%
2026-04-21	10.3400	10.3500	10.3300	10.3351	-0.096%	13,336	-1.404%
2026-04-20	10.3400	10.3499	10.3400	10.3450	0.000%	4,387	-1.498%
2026-04-17	10.3400	10.3500	10.3400	10.3450	+0.223%	4,960	-1.498%
2026-04-16	10.3300	10.3400	10.3200	10.3220	+0.019%	17,781	-1.279%
2026-04-15	10.3299	10.3299	10.3100	10.3200	-0.019%	4,731	-1.260%
2026-04-14	10.3100	10.3400	10.2900	10.3220	+0.078%	66,454	-1.279%
2026-04-13	10.3100	10.3200	10.2800	10.3140	+0.039%	6,099	-1.202%
2026-04-10	10.3100	10.3350	10.2800	10.3100	-0.145%	26,046	-1.164%
2026-04-09	10.3100	10.3400	10.3100	10.3250	+0.194%	7,328	-1.308%
2026-04-08	10.3300	10.8900	10.3000	10.3050	+0.292%	3,953	-1.116%
2026-04-07	10.2800	10.3000	10.2400	10.2750	+0.146%	5,972	-0.827%
2026-04-06	10.2600	10.2700	10.2400	10.2600	-0.049%	22,372	-0.682%
2026-04-02	10.2700	10.2750	10.2650	10.2650	+0.049%	9,732	-0.731%
2026-04-01	10.2600	10.2800	10.2450	10.2600	+0.205%	7,874	-0.682%
2026-03-31	10.2250	10.2400	10.2200	10.2390	+0.333%	29,161	-0.479%
2026-03-30	10.2200	10.2400	10.2050	10.2050	-0.390%	6,363	-0.147%
2026-03-27	10.2100	10.2600	10.2100	10.2450	+0.148%	7,745	-0.537%
2026-03-26	10.2400	10.2690	10.2299	10.2299	-0.150%	9,748	-0.390%
2026-03-25	10.2400	10.2500	10.2400	10.2453	+0.101%	6,540	-0.540%
2026-03-24	10.2550	10.2900	10.2350	10.2350	-0.534%	9,443	-0.440%
2026-03-23	10.3000	10.3000	10.2800	10.2900	-0.049%	2,300	-0.972%
2026-03-20	10.3392	10.3392	10.2950	10.2950	-0.242%	4,922	-1.020%
2026-03-19	10.3300	10.3800	10.3100	10.3200	-0.145%	48,636	-1.260%
2026-03-18	10.3500	10.3500	10.3350	10.3350	-0.145%	114	-1.403%
2026-03-17	10.3600	10.3822	10.3500	10.3500	+0.097%	4,814	-1.546%
2026-03-16	10.3600	10.3600	10.3300	10.3400	-0.097%	4,673	-1.451%
2026-03-13	10.3400	10.3800	10.3400	10.3500	+0.097%	13,545	-1.546%
2026-03-12	10.3400	10.3600	10.3400	10.3400	-0.193%	41,410	-1.451%
2026-03-11	10.3600	10.3800	10.3310	10.3600	-0.096%	14,581	-1.641%
2026-03-10	10.3800	10.3800	10.3700	10.3700	-0.288%	9,185	-1.736%
2026-03-09	10.3800	10.4390	10.3700	10.4000	0.000%	14,268	-2.019%
2026-03-06	10.3800	10.5100	10.3700	10.4000	0.000%	24,520	-2.019%
2026-03-05	10.3800	10.4000	10.3662	10.4000	+0.483%	51,227	-2.019%
2026-03-04	10.3600	10.3700	10.3500	10.3500	-0.241%	41,891	-1.546%
2026-03-03	10.3799	10.4000	10.3750	10.3750	-0.336%	3,958	-1.783%
2026-03-02	10.4600	10.4700	10.4100	10.4100	-0.383%	34,908	-2.113%
2026-02-27	10.4400	11.1200	10.4400	10.4500	+0.240%	29,978	-2.488%
2026-02-26	10.4202	10.4600	10.4101	10.4250	-0.144%	9,958	-2.254%
2026-02-25	10.4400	10.4400	10.4400	10.4400	+0.096%	863	-2.395%
2026-02-24	10.4400	10.4500	10.4200	10.4300	-0.096%	50,047	-2.301%
2026-02-23	10.4500	10.4700	10.4399	10.4400	+0.096%	9,305	-2.395%
2026-02-20	10.4399	10.4700	10.4200	10.4300	+0.048%	12,640	-2.301%
2026-02-19	10.4300	10.4300	10.4250	10.4250	0.000%	278	-2.254%
2026-02-18	10.4200	10.4600	10.4200	10.4250	-0.525%	18,093	-2.254%
2026-02-17	10.4200	10.5000	10.4199	10.4800	+0.576%	10,190	-2.767%
2026-02-13	10.4200	10.4400	10.4199	10.4200	0.000%	6,277	-2.207%
2026-02-12	10.4099	10.4300	10.4000	10.4200	+0.192%	8,667	-2.207%
2026-02-11	10.3999	10.4400	10.3900	10.4000	+0.096%	6,475	-2.019%
2026-02-10	10.4000	10.4600	10.3900	10.3900	0.000%	63,648	-1.925%
2026-02-09	10.3900	10.4000	10.3900	10.3900	0.000%	7,464	-1.925%
2026-02-06	10.3900	10.4000	10.3701	10.3900	+0.096%	4,393	-1.925%
2026-02-05	10.3931	10.4200	10.3700	10.3800	-0.058%	30,729	-1.830%
2026-02-04	10.3800	10.4100	10.3600	10.3860	+0.154%	43,022	-1.887%
2026-02-03	10.4100	10.6900	10.3500	10.3700	+0.145%	8,802	-1.736%
2026-02-02	10.3600	10.3900	10.3550	10.3550	-0.048%	34,082	-1.593%
2026-01-30	10.3600	10.3700	10.3600	10.3600	+0.039%	8,090	-1.641%
2026-01-29	10.3498	10.3600	10.3498	10.3560	-0.135%	2,360	-1.603%
2026-01-28	10.3600	10.3850	10.3600	10.3700	-0.096%	12,539	-1.736%
2026-01-27	10.3600	10.4100	10.3600	10.3800	+0.193%	39,349	-1.830%
2026-01-26	10.3500	10.4000	10.3500	10.3600	0.000%	20,627	-1.641%
2026-01-23	10.3500	10.3698	10.3500	10.3600	+0.097%	3,059	-1.641%
2026-01-22	10.3400	10.3800	10.3400	10.3500	-0.097%	7,747	-1.546%
2026-01-21	10.3300	10.3600	10.3300	10.3600	+0.097%	405	-1.641%
2026-01-20	10.3700	10.3700	10.3500	10.3500	-0.097%	20,601	-1.546%
2026-01-16	10.3600	10.4000	10.3500	10.3600	-0.048%	19,054	-1.641%
2026-01-15	10.3700	10.3700	10.3650	10.3650	+0.048%	11,073	-1.688%
2026-01-14	10.3600	10.3600	10.3600	10.3600	-0.193%	1,101	-1.641%
2026-01-13	10.4000	10.4000	10.3529	10.3800	+0.193%	8,263	-1.830%
2026-01-12	10.3500	10.3800	10.3300	10.3600	0.000%	26,081	-1.641%
2026-01-09	10.3518	10.3900	10.3518	10.3600	+0.097%	14,596	-1.641%
2026-01-08	10.3500	10.3600	10.3401	10.3500	-0.097%	9,339	-1.546%
2026-01-07	10.3500	10.3800	10.3500	10.3600	+0.388%	53,765	-1.641%
2026-01-06	10.3200	10.3400	10.3199	10.3200	+0.015%	578	-1.260%
2026-01-05	10.2900	10.3200	10.2900	10.3185	+0.228%	7,790	-1.245%
2026-01-02	10.3000	10.3200	10.2950	10.2950	+0.049%	2,668	-1.020%
2025-12-31	10.2700	10.3000	10.2700	10.2900	+0.097%	23,033	-0.972%
2025-12-30	10.2700	10.3099	10.2700	10.2800	-0.291%	2,653	-0.875%
2025-12-29	10.3100	10.3100	10.2800	10.3100	+0.049%	6,542	-1.164%
2025-12-26	10.3000	10.3100	10.3000	10.3050	+0.049%	8,377	-1.116%
2025-12-24	10.3100	10.3400	10.3000	10.3000	-0.049%	8,446	-1.068%
2025-12-23	10.3100	10.3100	10.3051	10.3051	+0.050%	1,191	-1.117%
2025-12-22	10.3100	10.3100	10.2900	10.3000	0.000%	31,725	-1.068%
2025-12-19	10.3100	10.3100	10.3000	10.3000	0.000%	211	-1.068%
2025-12-18	10.3200	10.3200	10.2900	10.3000	0.000%	10,343	-1.068%
2025-12-17	10.2990	10.3000	10.2990	10.3000	-0.097%	1,919	-1.068%
2025-12-16	10.3000	10.3500	10.2665	10.3100	+0.292%	8,013	-1.164%
2025-12-15	10.2900	10.3000	10.2800	10.2800	-0.194%	29,580	-0.875%
2025-12-12	10.3100	10.3300	10.3000	10.3000	+0.097%	4,726	-1.068%
2025-12-11	10.3053	10.3100	10.2900	10.2900	-0.079%	10,784	-0.972%
2025-12-10	10.3000	10.3000	10.2981	10.2981	+0.030%	118	-1.050%
2025-12-09	10.3000	10.3100	10.2950	10.2950	0.000%	1,257	-1.020%
2025-12-08	10.3000	10.3500	10.2900	10.2950	+0.049%	7,942	-1.020%
2025-12-05	10.2900	10.2900	10.2900	10.2900	-0.049%	1,510	-0.972%
2025-12-04	10.2900	10.3190	10.2900	10.2950	-0.044%	11,629	-1.020%
2025-12-03	10.3000	10.3000	10.2980	10.2995	+0.044%	952	-1.063%
2025-12-02	10.2800	10.2990	10.2700	10.2950	-0.145%	10,264	-1.020%
2025-12-01	10.2939	10.3300	10.2800	10.3100	+0.097%	13,591	-1.164%
2025-11-28	10.3000	10.3000	10.3000	10.3000	0.000%	6,862	-1.068%
2025-11-26	10.2901	10.3000	10.2900	10.3000	-0.194%	1,999	-1.068%
2025-11-25	10.3199	10.3300	10.3199	10.3200	-0.097%	2,715	-1.260%
2025-11-24	10.3200	10.3900	10.3199	10.3300	+0.145%	5,436	-1.355%
2025-11-21	10.3200	10.3200	10.3150	10.3150	-0.097%	184	-1.212%
2025-11-20	10.3100	10.3880	10.3100	10.3250	+0.194%	33,467	-1.308%
2025-11-19	10.3200	10.3200	10.3050	10.3050	-0.048%	36,372	-1.116%
2025-11-18	10.3100	10.3200	10.3000	10.3100	+0.097%	11,873	-1.164%
2025-11-17	10.3100	10.3400	10.2900	10.3000	0.000%	17,341	-1.068%
2025-11-14	10.2900	10.3200	10.2800	10.3000	0.000%	11,630	-1.068%
2025-11-13	10.3000	10.3000	10.2950	10.3000	+0.049%	2,161	-1.068%
2025-11-12	10.3000	10.3300	10.2800	10.2950	-0.242%	6,061	-1.020%
2025-11-11	10.3000	10.3500	10.3000	10.3200	+0.194%	8,348	-1.260%
2025-11-10	10.2925	10.3100	10.2925	10.3000	-0.049%	20,331	-1.068%
2025-11-07	10.3050	10.3050	10.3000	10.3050	+0.146%	1,024	-1.116%
2025-11-06	10.2900	10.2900	10.2900	10.2900	+0.058%	172	-0.972%
2025-11-05	10.3000	10.3300	10.2800	10.2840	-0.204%	5,198	-0.914%
2025-11-04	10.3000	10.3500	10.3000	10.3050	+0.145%	2,213	-1.116%
2025-11-03	10.2800	10.3000	10.2800	10.2901	-0.096%	2,308	-0.973%
2025-10-31	10.2800	10.3500	10.2800	10.3000	+0.001%	6,553	-1.068%
2025-10-30	10.2949	10.3000	10.2800	10.2999	-0.291%	13,762	-1.067%
2025-10-29	10.3200	10.3800	10.3200	10.3300	+0.058%	3,503	-1.355%
2025-10-28	10.3200	10.3400	10.3200	10.3240	-0.539%	7,824	-1.298%
2025-10-27	10.3300	10.3900	10.3300	10.3800	+0.386%	10,396	-1.830%
2025-10-24	10.3500	10.3990	10.3401	10.3401	-0.046%	10,561	-1.452%
2025-10-23	10.3400	10.3700	10.3200	10.3449	+0.144%	24,638	-1.497%
2025-10-22	10.3200	10.5500	10.3200	10.3300	0.000%	59,849	-1.355%
2025-10-21	10.3200	10.3400	10.3200	10.3300	0.000%	132,033	-1.355%
2025-10-20	10.3400	10.3800	10.3200	10.3300	+0.584%	13,145	-1.355%
2025-10-17	10.3100	10.3300	10.2700	10.2700	-0.629%	24,402	-0.779%
2025-10-16	10.3200	10.3700	10.3135	10.3350	+0.097%	19,165	-1.403%
2025-10-15	10.3200	10.3250	10.3105	10.3250	+0.194%	323	-1.308%
2025-10-14	10.3100	10.3400	10.2900	10.3050	-0.048%	24,829	-1.116%
2025-10-13	10.3100	10.3400	10.3099	10.3100	0.000%	37,020	-1.164%
2025-10-10	10.3000	10.3400	10.3000	10.3100	0.000%	6,700	-1.164%
2025-10-09	10.3100	10.3500	10.2800	10.3100	-0.048%	35,436	-1.164%
2025-10-08	10.3100	10.3300	10.3100	10.3150	+0.146%	1,850	-1.212%
2025-10-07	10.3100	10.3350	10.2900	10.3000	+0.049%	1,042	-1.068%
2025-10-06	10.2908	10.2950	10.2908	10.2950	+0.087%	1,028	-1.020%
2025-10-03	10.3300	10.3300	10.2800	10.2860	-0.041%	4,874	-0.933%
2025-10-02	10.2997	10.3300	10.2902	10.2902	+0.002%	6,686	-0.974%
2025-10-01	10.3000	10.3300	10.2800	10.2900	0.000%	1,277	-0.972%
2025-09-30	10.2894	10.4900	10.2894	10.2900	+0.156%	27,746	-0.972%
2025-09-29	10.2700	10.2740	10.2700	10.2740	-0.349%	310	-0.818%
2025-09-26	10.3300	10.3693	10.3000	10.3100	0.000%	48,622	-1.164%
2025-09-25	10.3002	10.3200	10.2700	10.3100	0.000%	3,478	-1.164%
2025-09-24	10.3293	10.3293	10.3100	10.3100	-0.194%	2,114	-1.164%
2025-09-23	10.3400	10.3800	10.3300	10.3300	+0.389%	4,784	-1.355%
2025-09-22	10.3400	10.4100	10.2900	10.2900	-0.329%	13,396	-0.972%
2025-09-19	10.3400	10.3700	10.3200	10.3240	+0.039%	21,255	-1.298%
2025-09-18	10.3285	10.3298	10.2600	10.3200	-0.290%	11,952	-1.260%
2025-09-17	10.3403	10.3700	10.3403	10.3500	0.000%	28,729	-1.546%
2025-09-16	10.3200	10.4000	10.3200	10.3500	+0.097%	26,390	-1.546%
2025-09-15	10.3233	10.3700	10.3100	10.3400	+0.144%	9,878	-1.451%
2025-09-12	10.3300	10.3600	10.3250	10.3251	+0.049%	8,506	-1.308%
2025-09-11	10.3294	10.4000	10.3100	10.3200	+0.097%	74,222	-1.260%
2025-09-10	10.3300	10.3600	10.3000	10.3100	+0.146%	20,022	-1.164%
2025-09-09	10.3043	10.3043	10.2901	10.2950	+0.049%	7,295	-1.020%
2025-09-08	10.2900	10.3300	10.2800	10.2900	+0.195%	7,322	-0.972%
2025-09-05	10.2800	10.3200	10.2700	10.2700	+0.474%	2,702	-0.779%
2025-09-04	10.2200	10.2399	10.2200	10.2216	-0.369%	10,863	-0.309%
2025-09-03	10.2100	10.2700	10.2100	10.2595	+0.485%	20,579	-0.677%
2025-09-02	10.2000	10.2700	10.1900	10.2100	-0.098%	8,694	-0.196%
2025-08-29	10.2100	10.2300	10.2100	10.2200	-0.049%	8,363	-0.294%
2025-08-28	10.2000	10.2300	10.2000	10.2250	-0.146%	29,600	-0.342%
2025-08-27	10.2300	10.2400	10.2300	10.2400	0.000%	108	-0.488%
2025-08-26	10.2300	10.3000	10.2300	10.2400	-0.195%	2,046	-0.488%
2025-08-25	10.2415	10.3100	10.1800	10.2600	+0.195%	17,378	-0.682%
2025-08-22	10.2300	10.2500	10.2300	10.2400	+0.147%	345	-0.488%
2025-08-21	10.2250	10.2250	10.2250	10.2250	-0.146%	1,076	-0.342%
2025-08-20	10.2300	10.2400	10.2000	10.2400	+0.294%	29,175	-0.488%
2025-08-19	10.2300	10.2300	10.2100	10.2100	+0.196%	6,932	-0.196%
2025-08-18	10.2099	10.2099	10.1900	10.1900	-0.196%	29,564	0.000%
2025-08-15	10.2191	10.2191	10.2100	10.2100	-0.049%	4,084	-0.196%
2025-08-14	10.2199	10.2300	10.2150	10.2150	-0.049%	5,250	-0.245%
2025-08-13	10.2300	10.2700	10.2139	10.2200	+0.098%	2,152	-0.294%
2025-08-12	10.2100	10.2100	10.2100	10.2100	0.000%	145	-0.196%
2025-08-11	10.2000	10.2131	10.2000	10.2100	-0.098%	7,779	-0.196%
2025-08-08	10.2200	10.2600	10.1907	10.2200	+0.049%	6,202	-0.294%
2025-08-07	10.2200	10.2600	10.2000	10.2150	+0.147%	11,378	-0.245%
2025-08-06	10.2000	10.2000	10.2000	10.2000	0.000%	149	-0.098%
2025-08-05	10.2034	10.2034	10.2000	10.2000	+0.196%	295	-0.098%
2025-08-04	10.1900	10.2100	10.1700	10.1800	-0.098%	20,180	+0.098%
2025-08-01	10.1900	10.2300	10.1800	10.1900	+0.394%	9,019	0.000%
2025-07-31	10.1595	10.1700	10.1400	10.1500	+0.099%	2,736	+0.394%
2025-07-30	10.1300	10.1400	10.1300	10.1400	-0.295%	10,106	+0.493%
2025-07-29	10.1700	10.1700	10.1700	10.1700	+0.197%	66	+0.197%
2025-07-28	10.1700	10.1800	10.1500	10.1500	-0.197%	21,071	+0.394%
2025-07-25	10.1900	10.1900	10.1700	10.1700	0.000%	24,741	+0.197%
2025-07-24	10.1800	10.1800	10.1700	10.1700	+0.197%	9,036	+0.197%
2025-07-23	10.1700	10.1900	10.1500	10.1500	-0.098%	75,496	+0.394%
2025-07-22	10.1793	10.2100	10.1600	10.1600	-0.196%	6,648	+0.295%
2025-07-21	10.2200	10.2200	10.1300	10.1800	+0.098%	12,120	+0.098%
2025-07-18	10.1700	10.1900	10.1700	10.1700	-0.098%	9,370	+0.197%
2025-07-17	10.1700	10.1900	10.1700	10.1800	+0.075%	4,310	+0.098%
2025-07-16	10.1834	10.1834	10.1724	10.1724	+0.122%	469	+0.173%
2025-07-15	10.1800	10.2000	10.1000	10.1600	-0.294%	34,504	+0.295%
2025-07-14	10.1699	10.2100	10.1600	10.1900	+0.295%	13,954	0.000%
2025-07-11	10.1700	10.1900	10.1600	10.1600	-0.245%	13,937	+0.295%
2025-07-10	10.1700	10.1850	10.1700	10.1850	+0.049%	10,509	+0.049%
2025-07-09	10.1891	10.1891	10.1800	10.1800	-0.098%	2,841	+0.098%
2025-07-08	10.1700	10.2100	10.1700	10.1900	+0.197%	11,356	0.000%
2025-07-07	10.1700	10.2100	10.1482	10.1700	+0.049%	17,110	+0.197%
2025-07-03	10.1400	10.1700	10.1400	10.1650	+0.098%	4,171	+0.246%
2025-07-02	10.1500	10.1550	10.1300	10.1550	+0.049%	12,325	+0.345%
2025-07-01	10.1400	10.1600	10.1400	10.1500	-0.393%	1,614	+0.394%
2025-06-30	10.1387	10.1900	10.1300	10.1900	+0.592%	11,056	0.000%
2025-06-27	10.1200	10.1400	10.1200	10.1300	-0.295%	5,677	+0.592%
2025-06-26	10.1500	10.2100	10.1500	10.1600	+0.049%	5,108	+0.295%
2025-06-25	10.1400	10.1900	10.1400	10.1550	+0.099%	18,956	+0.345%
2025-06-24	10.1500	10.1900	10.1450	10.1450	-0.197%	15,909	+0.444%
2025-06-23	10.1543	10.2000	10.1500	10.1650	+0.049%	11,899	+0.246%
2025-06-20	10.1200	10.1900	10.1200	10.1600	+0.296%	2,689	+0.295%
2025-06-18	10.1200	10.1800	10.1200	10.1300	-0.099%	9,709	+0.592%
2025-06-17	10.1200	10.1400	10.1200	10.1400	0.000%	1,264	+0.493%
2025-06-16	10.1400	10.1400	10.1400	10.1400	+0.247%	3,536	+0.493%
2025-06-13	10.1000	10.1150	10.1000	10.1150	-0.345%	104	+0.741%
2025-06-12	10.1100	10.1600	10.1100	10.1500	+0.346%	11,537	+0.394%
2025-06-11	10.1100	10.1300	10.1100	10.1150	+0.049%	207	+0.741%
2025-06-10	10.1000	10.1600	10.1000	10.1100	-0.197%	3,824	+0.791%
2025-06-09	10.1100	10.1300	10.1000	10.1300	+0.247%	5,974	+0.592%
2025-06-06	10.1000	10.1400	10.0800	10.1050	-0.049%	17,862	+0.841%
2025-06-05	10.1100	10.1200	10.1000	10.1100	-0.099%	1,296	+0.791%
2025-06-04	10.1200	10.1300	10.1200	10.1200	0.000%	8,690	+0.692%
2025-06-03	10.1200	10.1600	10.1100	10.1200	-0.099%	16,040	+0.692%
2025-06-02	10.0800	10.1300	10.0800	10.1300	+0.280%	32,369	+0.592%
2025-05-30	10.1000	10.1200	10.0800	10.1017	+0.017%	6,643	+0.874%
2025-05-29	10.1000	10.1100	10.0998	10.1000	-0.099%	1,360	+0.891%
2025-05-28	10.1200	10.1700	10.1100	10.1100	+0.099%	2,412	+0.791%
2025-05-27	10.0992	10.1000	10.0992	10.1000	-0.049%	4,517	+0.891%
2025-05-23	10.1100	10.1500	10.1050	10.1050	-0.320%	4,097	+0.841%
2025-05-22	10.0800	10.1400	10.0800	10.1374	+0.569%	18,996	+0.519%
2025-05-21	10.0800	10.0800	10.0800	10.0800	-0.592%	1,007	+1.091%
2025-05-20	10.1100	10.1500	10.1100	10.1400	+0.346%	24,325	+0.493%
2025-05-19	10.0925	10.1100	10.0925	10.1050	-0.049%	28,220	+0.841%
2025-05-16	10.0900	10.1200	10.0900	10.1100	+0.099%	488	+0.791%
2025-05-15	10.0900	10.1200	10.0900	10.1000	+0.248%	11,767	+0.891%
2025-05-14	10.0800	10.0900	10.0600	10.0750	-0.298%	5,892	+1.141%
2025-05-13	10.1051	10.1051	10.1051	10.1051	+0.246%	416	+0.840%
2025-05-12	10.0900	10.0900	10.0803	10.0803	-0.047%	290	+1.088%
2025-05-09	10.0850	10.0850	10.0850	10.0850	+0.050%	5	+1.041%
2025-05-08	10.1000	10.1100	10.0800	10.0800	-0.050%	12,581	+1.091%
2025-05-07	10.0900	10.1400	10.0800	10.0850	-0.395%	9,106	+1.041%
2025-05-06	10.0855	10.1300	10.0855	10.1250	+0.496%	9,659	+0.642%
2025-05-05	10.0750	10.0750	10.0750	10.0750	-0.386%	229	+1.141%
2025-05-02	10.0800	10.1200	10.0800	10.1140	+0.387%	12,395	+0.751%
2025-05-01	10.0900	10.1000	10.0750	10.0750	-0.198%	14,068	+1.141%
2025-04-30	10.0819	10.1000	10.0500	10.0950	+0.398%	20,789	+0.941%
2025-04-29	10.0600	10.0600	10.0550	10.0550	-0.149%	13,297	+1.343%
2025-04-28	10.0700	10.0700	10.0700	10.0700	0.000%	5	+1.192%
2025-04-25	10.0800	10.0800	10.0700	10.0700	-0.149%	1,283	+1.192%
2025-04-24	10.0800	10.1200	10.0800	10.0850	+0.298%	28,345	+1.041%
2025-04-23	10.0550	10.0550	10.0550	10.0550	+0.298%	35	+1.343%
2025-04-22	10.0251	10.0251	10.0251	10.0251	+0.201%	36	+1.645%
2025-04-21	10.0095	10.0300	10.0050	10.0050	-0.200%	22,419	+1.849%
2025-04-17	10.0200	10.0250	10.0100	10.0250	-0.083%	18,639	+1.646%
2025-04-16	10.0400	10.0500	10.0333	10.0333	+0.133%	12,178	+1.562%
2025-04-15	10.0100	10.0700	10.0100	10.0200	+0.300%	21,722	+1.697%
2025-04-14	10.0050	10.0100	9.9782	9.9900	+0.050%	1,345	+2.002%
2025-04-11	9.9600	10.0600	9.9600	9.9850	+0.249%	3,074	+2.053%
2025-04-10	10.0100	10.0100	9.9602	9.9602	-0.423%	1,210	+2.307%
2025-04-09	9.9700	10.0200	9.8906	10.0025	-0.175%	25,511	+1.875%
2025-04-08	10.0400	10.0400	10.0200	10.0200	-0.907%	110	+1.697%
2025-04-07	10.1117	10.1117	10.1117	10.1117	-0.930%	3	+0.774%
2025-04-04	10.2000	10.2100	10.2000	10.2066	+0.459%	1,913	-0.163%
2025-04-03	10.1600	10.1600	10.1600	10.1600	+0.346%	12	+0.295%
2025-04-02	10.1200	10.1250	10.1200	10.1250	-0.099%	412	+0.642%
2025-04-01	10.1400	10.1400	10.1350	10.1350	+0.294%	2,025	+0.543%
2025-03-31	10.1053	10.1053	10.1053	10.1053	-0.096%	11	+0.838%
2025-03-28	10.1049	10.1150	10.1049	10.1150	+0.149%	2,002	+0.741%
2025-03-27	10.1100	10.1600	10.1000	10.1000	-0.198%	4,200	+0.891%
2025-03-26	10.1200	10.1200	10.1200	10.1200	-0.148%	9	+0.692%
2025-03-25	10.1387	10.1387	10.1350	10.1350	0.000%	2,986	+0.543%
2025-03-24	10.1600	10.1700	10.1350	10.1350	-0.099%	9,452	+0.543%
2025-03-21	10.1450	10.1450	10.1450	10.1450	-0.049%	104	+0.444%
2025-03-20	10.1600	10.1990	10.1500	10.1500	-0.148%	7,079	+0.394%
2025-03-19	10.1500	10.1850	10.1350	10.1650	+0.197%	5,204	+0.246%
2025-03-18	10.1350	10.1450	10.1350	10.1450	-0.442%	411	+0.444%
2025-03-17	10.1500	10.2200	10.1300	10.1900	+0.543%	76,244	0.000%
2025-03-14	10.1100	10.1800	10.1100	10.1350	-0.052%	15,550	+0.543%
2025-03-13	10.1499	10.1500	10.1403	10.1403	-0.145%	7,875	+0.490%
2025-03-12	10.1550	10.1800	10.1550	10.1550	-0.049%	6,728	+0.345%
2025-03-11	10.1800	10.1800	10.1600	10.1600	-0.275%	30,230	+0.295%
2025-03-10	10.1820	10.1900	10.1800	10.1880	+0.177%	5,233	+0.020%
2025-03-07	10.1600	10.1899	10.1500	10.1700	0.000%	12,373	+0.197%
2025-03-06	10.1700	10.1700	10.1700	10.1700	-0.098%	2	+0.197%
2025-03-05	10.1800	10.2000	10.1800	10.1800	-0.198%	2,279	+0.098%
2025-03-04	10.1950	10.2150	10.1950	10.2002	+0.100%	2,504	-0.100%
2025-03-03	10.1857	10.1900	10.1857	10.1900	-0.098%	119	0.000%
2025-02-28	10.2016	10.2016	10.2000	10.2000	+0.147%	2,629	-0.098%
2025-02-27	10.1800	10.2000	10.1800	10.1850	-0.294%	29,821	+0.049%
2025-02-26	10.2150	10.2150	10.2150	10.2150	+0.147%	10	-0.245%
2025-02-25	10.2000	10.2000	10.2000	10.2000	+0.295%	4	-0.098%
2025-02-24	10.1700	10.1700	10.1700	10.1700	+0.049%	69	+0.197%
2025-02-21	10.1650	10.1650	10.1650	10.1650	+0.098%	8	+0.246%
2025-02-20	10.1550	10.1550	10.1550	10.1550	+0.049%	2	+0.345%
2025-02-19	10.1400	10.1500	10.1400	10.1500	+0.247%	204	+0.394%

.dark-mode .VMqDGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMqDGt{ color: #333333; background-color: white; border: 2px solid #333333; }GENMGenter Capital Municipal Quality Intermediate ETFstock NYSE ETF

GENM
Genter Capital Municipal Quality Intermediate ETF
stock NYSE ETF