Dark

GENT
Genter Capital Taxable Quality Intermediate ETF
stock NYSE ETF

At Close

Aug 11, 2026 2:59:21 PM EDT

10.18USD+0.296%(+0.03)70,167

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.15)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

10.18USD-0.046%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	10.1800	10.1800	10.180000	10.1800	+0.345%	70,167	0.000%
2026-08-10	10.1420	10.1600	10.141000	10.1450	-0.298%	22,302	+0.345%
2026-08-07	10.1700	10.1900	10.170000	10.1753	+0.151%	13,282	+0.046%
2026-08-06	10.1500	10.1900	10.150000	10.1600	-0.147%	7,847	+0.197%
2026-08-05	10.1701	10.1900	10.170100	10.1750	-0.049%	17,713	+0.049%
2026-08-04	10.1700	10.2000	10.160000	10.1800	+0.494%	55,668	0.000%
2026-08-03	10.1100	10.1500	10.110000	10.1300	0.000%	25,795	+0.494%
2026-07-31	10.1300	10.1500	10.115000	10.1300	-0.295%	27,346	+0.494%
2026-07-30	10.1450	10.1600	10.145000	10.1600	-0.196%	9,003	+0.197%
2026-07-29	10.1800	10.2000	10.170000	10.1800	-0.147%	24,655	0.000%
2026-07-28	10.1800	10.2300	10.180000	10.1950	+0.197%	77,930	-0.147%
2026-07-27	10.1700	10.1999	10.170000	10.1750	-0.049%	82,434	+0.049%
2026-07-24	10.1599	10.1900	10.140000	10.1800	0.000%	17,432	0.000%
2026-07-23	10.1400	10.1850	10.140000	10.1800	+0.049%	32,304	0.000%
2026-07-22	10.1701	10.2300	10.170100	10.1750	0.000%	17,061	+0.049%
2026-07-21	10.1809	10.1900	10.150100	10.1750	-0.294%	59,709	+0.049%
2026-07-20	10.2050	10.2100	10.200000	10.2050	-0.235%	32,887	-0.245%
2026-07-17	10.2250	10.2300	10.220100	10.2290	+0.088%	1,536	-0.479%
2026-07-16	10.2099	10.2400	10.209900	10.2200	+0.049%	12,003	-0.391%
2026-07-15	10.2099	10.2200	10.208900	10.2150	+0.098%	20,772	-0.343%
2026-07-14	10.1900	10.2199	10.180000	10.2050	+0.295%	22,220	-0.245%
2026-07-13	10.1801	10.1900	10.160000	10.1750	-0.147%	9,463	+0.049%
2026-07-10	10.2001	10.2100	10.190000	10.1900	-0.245%	21,220	-0.098%
2026-07-09	10.2000	10.2299	10.193000	10.2150	+0.098%	10,258	-0.343%
2026-07-08	10.2000	10.2200	10.190000	10.2050	-0.098%	12,540	-0.245%
2026-07-07	10.2200	10.2300	10.210000	10.2150	-0.147%	19,240	-0.343%
2026-07-06	10.2300	10.2300	10.220000	10.2300	0.000%	31,020	-0.489%
2026-07-02	10.2300	10.2500	10.220000	10.2300	0.000%	15,279	-0.489%
2026-07-01	10.2300	10.2500	10.220000	10.2300	-0.049%	24,801	-0.489%
2026-06-30	10.2301	10.2700	10.210000	10.2350	-0.064%	18,816	-0.537%
2026-06-29	10.2500	10.2600	10.240000	10.2416	-0.760%	21,023	-0.601%
2026-06-26	10.2900	10.3200	10.285000	10.3200	+0.340%	28,950	-1.357%
2026-06-25	10.2701	10.3100	10.270100	10.2850	+0.146%	7,192	-1.021%
2026-06-24	10.2600	10.2900	10.260000	10.2700	+0.293%	42,209	-0.876%
2026-06-23	10.2300	10.2500	10.230000	10.2400	+0.147%	11,977	-0.586%
2026-06-22	10.2300	10.2600	10.210000	10.2250	-0.244%	67,000	-0.440%
2026-06-18	10.2650	10.2900	10.220000	10.2500	+0.244%	76,532	-0.683%
2026-06-17	10.2600	10.2800	10.225000	10.2250	-0.390%	43,612	-0.440%
2026-06-16	10.2550	10.2800	10.255000	10.2650	0.000%	58,276	-0.828%
2026-06-15	10.2600	10.3199	10.250000	10.2650	+0.293%	124,222	-0.828%
2026-06-12	10.2250	10.2600	10.225000	10.2350	-0.341%	19,050	-0.537%
2026-06-11	10.2150	10.2800	10.215000	10.2700	+0.588%	38,121	-0.876%
2026-06-10	10.2150	10.2199	10.200000	10.2100	-0.293%	9,645	-0.294%
2026-06-09	10.2100	10.2500	10.200100	10.2400	+0.491%	175,105	-0.586%
2026-06-08	10.2100	10.2180	10.190000	10.1900	-0.049%	11,871	-0.098%
2026-06-05	10.2000	10.2100	10.190000	10.1950	-0.537%	16,674	-0.147%
2026-06-04	10.2400	10.2500	10.235000	10.2500	+0.294%	27,031	-0.683%
2026-06-03	10.2300	10.2500	10.210100	10.2200	-0.147%	21,674	-0.391%
2026-06-02	10.2400	10.2880	10.230000	10.2350	-0.146%	24,269	-0.537%
2026-06-01	10.2200	10.2500	10.220000	10.2500	-0.049%	29,314	-0.683%
2026-05-29	10.2500	10.2650	10.240000	10.2550	+0.195%	103,083	-0.731%
2026-05-28	10.2201	10.2500	10.212000	10.2350	-0.292%	46,205	-0.537%
2026-05-27	10.2689	10.2800	10.260100	10.2650	+0.195%	25,735	-0.828%
2026-05-26	10.2450	10.2500	10.240000	10.2450	+0.196%	18,592	-0.634%
2026-05-22	10.2298	10.2300	10.225000	10.2250	-0.098%	5,869	-0.440%
2026-05-21	10.2000	10.2400	10.200000	10.2350	+0.245%	35,113	-0.537%
2026-05-20	10.1998	10.2300	10.180000	10.2100	+0.295%	23,093	-0.294%
2026-05-19	10.1900	10.1900	10.122000	10.1800	-0.343%	41,168	0.000%
2026-05-18	10.2200	10.2800	10.210000	10.2150	-0.195%	16,825	-0.343%
2026-05-15	10.2200	10.2400	10.220000	10.2350	-0.292%	21,739	-0.537%
2026-05-14	10.2650	10.2700	10.240000	10.2650	+0.098%	26,116	-0.828%
2026-05-13	10.2599	10.2700	10.220000	10.2550	0.000%	68,120	-0.731%
2026-05-12	10.2501	10.2700	10.250000	10.2550	-0.195%	17,323	-0.731%
2026-05-11	10.2700	10.3000	10.270000	10.2750	-0.097%	33,645	-0.925%
2026-05-08	10.2900	10.3000	10.260700	10.2850	0.000%	10,152	-1.021%
2026-05-07	10.2950	10.3099	10.270000	10.2850	-0.097%	12,302	-1.021%
2026-05-06	10.2900	10.3000	10.280000	10.2950	+0.390%	4,273	-1.117%
2026-05-05	10.2600	10.2800	10.250100	10.2550	0.000%	39,816	-0.731%
2026-05-04	10.2500	10.2600	10.240000	10.2550	-0.340%	16,911	-0.731%
2026-05-01	10.2800	10.3000	10.260000	10.2900	+0.244%	23,155	-1.069%
2026-04-30	10.2700	10.2800	10.240000	10.2650	+0.194%	42,062	-0.828%
2026-04-29	10.2601	10.2700	10.230000	10.2451	-0.629%	28,449	-0.635%
2026-04-28	10.3100	10.3287	10.300000	10.3100	+0.194%	11,534	-1.261%
2026-04-27	10.3100	10.3600	10.290000	10.2900	-0.291%	62,339	-1.069%
2026-04-24	10.3358	10.3500	10.320000	10.3200	0.000%	26,223	-1.357%
2026-04-23	10.3400	10.3500	10.310000	10.3200	-0.097%	36,560	-1.357%
2026-04-22	10.3402	10.3501	10.300000	10.3300	+0.097%	23,340	-1.452%
2026-04-21	10.3400	10.3500	10.320000	10.3200	-0.482%	29,024	-1.357%
2026-04-20	10.3400	10.3700	10.340000	10.3700	+0.193%	38,345	-1.832%
2026-04-17	10.3600	10.3700	10.350000	10.3500	+0.388%	23,927	-1.643%
2026-04-16	10.3300	10.3600	10.310000	10.3100	-0.386%	64,415	-1.261%
2026-04-15	10.3300	10.3600	10.320000	10.3500	+0.145%	24,183	-1.643%
2026-04-14	10.3100	10.3500	10.310000	10.3350	+0.097%	47,517	-1.500%
2026-04-13	10.3200	10.3400	10.320000	10.3250	-0.048%	8,692	-1.404%
2026-04-10	10.3100	10.3400	10.310000	10.3300	0.000%	31,382	-1.452%
2026-04-09	10.3200	10.3300	10.310000	10.3300	+0.194%	18,555	-1.452%
2026-04-08	10.3150	10.3200	10.300000	10.3100	-0.290%	24,086	-1.261%
2026-04-07	10.2800	10.3400	10.279900	10.3400	+0.388%	14,323	-1.547%
2026-04-06	10.2701	10.3000	10.270000	10.3000	+0.049%	31,335	-1.165%
2026-04-02	10.2900	10.3100	10.280000	10.2950	+0.243%	40,626	-1.117%
2026-04-01	10.2700	10.3000	10.270000	10.2700	+0.049%	27,556	-0.876%
2026-03-31	10.2778	10.2800	10.260000	10.2650	-0.243%	19,762	-0.828%
2026-03-30	10.2499	10.2900	10.240100	10.2900	+0.341%	35,576	-1.069%
2026-03-27	10.2500	10.2800	10.250000	10.2550	+0.098%	5,200	-0.731%
2026-03-26	10.2800	10.2800	10.230000	10.2450	-0.437%	34,652	-0.634%
2026-03-25	10.3000	10.3100	10.270000	10.2900	0.000%	17,935	-1.069%
2026-03-24	10.2800	10.2900	10.260400	10.2900	+0.012%	33,320	-1.069%
2026-03-23	10.2800	10.3200	10.260000	10.2888	+0.232%	66,125	-1.057%
2026-03-20	10.2700	10.2900	10.260000	10.2650	-0.581%	12,827	-0.828%
2026-03-19	10.3000	10.3300	10.280000	10.3250	-0.097%	29,089	-1.404%
2026-03-18	10.3300	10.3600	10.330000	10.3350	-0.338%	79,066	-1.500%
2026-03-17	10.3500	10.3700	10.340000	10.3700	+0.484%	26,243	-1.832%
2026-03-16	10.3200	10.3400	10.320000	10.3200	0.000%	31,646	-1.357%
2026-03-13	10.3299	10.3299	10.315000	10.3200	+0.048%	24,249	-1.357%
2026-03-12	10.3500	10.3600	10.315100	10.3151	-0.433%	31,501	-1.310%
2026-03-11	10.3699	10.5400	10.360000	10.3600	-0.096%	57,609	-1.737%
2026-03-10	10.3690	10.3900	10.360000	10.3700	-0.288%	45,186	-1.832%
2026-03-09	10.3500	10.4600	10.350000	10.4000	+0.206%	35,157	-2.115%
2026-03-06	10.3500	10.3969	10.350000	10.3786	-0.397%	19,657	-1.914%
2026-03-05	10.4000	10.9500	10.380000	10.4200	+0.385%	87,561	-2.303%
2026-03-04	10.4000	10.5700	10.380000	10.3800	-0.240%	34,975	-1.927%
2026-03-03	10.3800	10.4200	10.379900	10.4050	-0.144%	102,301	-2.162%
2026-03-02	10.4200	10.4300	10.405000	10.4200	-0.287%	54,974	-2.303%
2026-02-27	10.4400	10.4550	10.430100	10.4500	+0.240%	7,775	-2.584%
2026-02-26	10.4200	10.4300	10.410100	10.4250	-0.144%	4,654	-2.350%
2026-02-25	10.4500	10.4800	10.390000	10.4400	-0.248%	74,410	-2.490%
2026-02-24	10.4800	10.4800	10.440000	10.4660	+0.153%	55,378	-2.733%
2026-02-23	10.4300	10.4600	10.410000	10.4500	+0.144%	25,127	-2.584%
2026-02-20	10.4305	10.4400	10.430500	10.4350	-0.048%	7,072	-2.444%
2026-02-19	10.4396	10.4600	10.430000	10.4400	+0.192%	23,618	-2.490%
2026-02-18	10.4400	10.4700	10.420000	10.4200	-0.192%	23,700	-2.303%
2026-02-17	10.4400	10.4700	10.410000	10.4400	+0.048%	121,268	-2.490%
2026-02-13	10.4400	10.4400	10.430000	10.4350	+0.337%	43,314	-2.444%
2026-02-12	10.4000	10.4250	10.390000	10.4000	+0.289%	17,323	-2.115%
2026-02-11	10.3801	10.4200	10.370000	10.3700	-0.860%	41,037	-1.832%
2026-02-10	10.4010	10.4700	10.390000	10.4600	+0.683%	97,908	-2.677%
2026-02-09	10.3710	10.3900	10.370000	10.3890	+0.135%	9,019	-2.012%
2026-02-06	10.3800	10.4000	10.370000	10.3750	-0.048%	18,221	-1.880%
2026-02-05	10.3600	10.4000	10.360000	10.3800	+0.290%	29,871	-1.927%
2026-02-04	10.3500	10.3600	10.340300	10.3500	-0.068%	34,752	-1.643%
2026-02-03	10.3500	10.3700	10.340200	10.3570	-0.029%	10,437	-1.709%
2026-02-02	10.3600	10.3700	10.348333	10.3600	-0.047%	30,394	-1.737%
2026-01-30	10.3600	10.3700	10.360000	10.3649	+0.192%	5,493	-1.784%
2026-01-29	10.3400	10.3650	10.340000	10.3450	-0.241%	85,195	-1.595%
2026-01-28	10.3750	10.3820	10.370000	10.3700	-0.096%	14,916	-1.832%
2026-01-27	10.3850	10.3898	10.370000	10.3800	-0.096%	8,611	-1.927%
2026-01-26	10.3800	10.4000	10.375000	10.3900	0.000%	54,431	-2.021%
2026-01-23	10.3700	10.3900	10.370000	10.3900	+0.096%	68,640	-2.021%
2026-01-22	10.3540	10.4000	10.354000	10.3800	+0.193%	35,693	-1.927%
2026-01-21	10.3600	10.3900	10.350000	10.3600	-0.092%	20,129	-1.737%
2026-01-20	10.3499	10.3700	10.340000	10.3695	+0.043%	52,419	-1.827%
2026-01-16	10.3800	10.3900	10.350100	10.3650	-0.219%	32,093	-1.785%
2026-01-15	10.3810	10.4100	10.381000	10.3877	-0.174%	53,871	-1.999%
2026-01-14	10.3900	10.4250	10.386600	10.4058	+0.171%	35,653	-2.170%
2026-01-13	10.3800	10.4000	10.375000	10.3880	+0.222%	30,815	-2.002%
2026-01-12	10.3700	10.3900	10.360000	10.3650	-0.241%	37,069	-1.785%
2026-01-09	10.3799	10.3900	10.360100	10.3900	+0.048%	10,628	-2.021%
2026-01-08	10.3680	10.3900	10.368000	10.3850	-0.048%	114,601	-1.974%
2026-01-07	10.3850	10.3900	10.380100	10.3900	-0.096%	10,973	-2.021%
2026-01-06	10.3800	10.4000	10.374000	10.4000	+0.096%	13,595	-2.115%
2026-01-05	10.3782	10.4000	10.330000	10.3900	+0.096%	13,067	-2.021%
2026-01-02	10.3900	10.4096	10.370000	10.3800	0.000%	59,850	-1.927%
2025-12-31	10.3790	10.3900	10.375000	10.3800	-0.192%	19,169	-1.927%
2025-12-30	10.3799	10.4000	10.379200	10.4000	-0.177%	18,516	-2.115%
2025-12-29	10.4200	10.4900	10.410000	10.4184	-0.111%	77,690	-2.288%
2025-12-26	10.4198	10.4300	10.403100	10.4300	-0.191%	39,279	-2.397%
2025-12-24	10.4000	10.4600	10.399900	10.4500	+0.481%	20,685	-2.584%
2025-12-23	10.3800	10.4100	10.379000	10.4000	-0.091%	35,643	-2.115%
2025-12-22	10.3916	10.4100	10.380100	10.4095	-0.005%	36,829	-2.205%
2025-12-19	10.4100	10.4200	10.410000	10.4100	+0.096%	14,891	-2.209%
2025-12-18	10.4100	10.4250	10.400000	10.4000	-0.192%	24,417	-2.115%
2025-12-17	10.3899	10.4200	10.370000	10.4200	0.000%	25,418	-2.303%
2025-12-16	10.3800	10.4700	10.380000	10.4200	+0.482%	42,835	-2.303%
2025-12-15	10.3880	10.4000	10.370000	10.3700	0.000%	669,779	-1.832%
2025-12-12	10.3800	10.4000	10.370000	10.3700	0.000%	10,633	-1.832%
2025-12-11	10.4000	10.4100	10.370000	10.3700	-0.096%	100,794	-1.832%
2025-12-10	10.3700	10.4000	10.360000	10.3800	+0.290%	64,083	-1.927%
2025-12-09	10.3782	10.3800	10.350000	10.3500	-0.289%	48,933	-1.643%
2025-12-08	10.3742	10.4000	10.360000	10.3800	-0.048%	15,429	-1.927%
2025-12-05	10.3900	10.4000	10.370100	10.3850	+0.048%	15,074	-1.974%
2025-12-04	10.4000	10.4200	10.380000	10.3800	-0.288%	28,778	-1.927%
2025-12-03	10.4100	10.4400	10.390000	10.4100	+0.192%	23,714	-2.209%
2025-12-02	10.3900	10.4100	10.380000	10.3900	-0.096%	17,757	-2.021%
2025-12-01	10.3899	10.4000	10.389900	10.4000	-0.143%	31,304	-2.115%
2025-11-28	10.4100	10.4800	10.400000	10.4149	-0.049%	37,511	-2.255%
2025-11-26	10.4100	10.4300	10.400000	10.4200	-0.856%	92,312	-2.303%
2025-11-25	10.4400	10.5400	10.430200	10.5100	+0.670%	16,178	-3.140%
2025-11-24	10.4200	10.5100	10.410000	10.4400	+0.240%	14,314	-2.490%
2025-11-21	10.4185	10.4250	10.410100	10.4150	+0.186%	27,783	-2.256%
2025-11-20	10.4000	10.4760	10.391500	10.3957	-0.137%	30,363	-2.075%
2025-11-19	10.3982	10.4500	10.390000	10.4100	+0.096%	62,808	-2.209%
2025-11-18	10.3918	10.4200	10.389900	10.4000	+0.197%	14,188	-2.115%
2025-11-17	10.4000	10.4100	10.370000	10.3796	-0.054%	15,972	-1.923%
2025-11-14	10.4000	10.4200	10.380000	10.3852	-0.139%	25,566	-1.976%
2025-11-13	10.3801	10.4200	10.380100	10.3997	+0.190%	34,443	-2.113%
2025-11-12	10.4000	10.4100	10.380000	10.3800	-0.479%	26,098	-1.927%
2025-11-11	10.3952	10.4300	10.390000	10.4300	+0.337%	47,968	-2.397%
2025-11-10	10.3900	10.4200	10.385000	10.3950	+0.048%	16,844	-2.068%
2025-11-07	10.3946	10.4100	10.390000	10.3900	+0.193%	28,251	-2.021%
2025-11-06	10.3700	10.4100	10.370000	10.3700	+0.097%	25,624	-1.832%
2025-11-05	10.3700	10.4000	10.350000	10.3600	-0.193%	80,905	-1.737%
2025-11-04	10.3816	10.4500	10.380000	10.3800	+0.096%	8,644	-1.927%
2025-11-03	10.3700	10.4000	10.360000	10.3700	-0.192%	54,437	-1.832%
2025-10-31	10.3800	10.3900	10.350000	10.3900	+0.115%	39,956	-2.021%
2025-10-30	10.3900	10.3900	10.370000	10.3781	-0.354%	32,141	-1.909%
2025-10-29	10.4550	10.4650	10.415000	10.4150	-0.525%	19,964	-2.256%
2025-10-28	10.4490	10.5000	10.449000	10.4700	-0.286%	14,060	-2.770%
2025-10-27	10.4384	10.5500	10.430200	10.5000	+0.430%	39,518	-3.048%
2025-10-24	10.4400	10.4600	10.440000	10.4550	+0.144%	2,301	-2.630%
2025-10-23	10.4400	10.5100	10.440000	10.4400	-0.191%	12,825	-2.490%
2025-10-22	10.4600	10.4600	10.430000	10.4600	+0.192%	11,581	-2.677%
2025-10-21	10.4600	10.4650	10.440000	10.4400	+0.192%	21,660	-2.490%
2025-10-20	10.4427	10.4500	10.420000	10.4200	-0.096%	67,298	-2.303%
2025-10-17	10.4500	10.4600	10.430000	10.4300	-0.191%	34,859	-2.397%
2025-10-16	10.4205	10.4500	10.420000	10.4500	+0.384%	149,907	-2.584%
2025-10-15	10.4300	10.4500	10.400000	10.4100	-0.192%	31,075	-2.209%
2025-10-14	10.4094	10.4350	10.400000	10.4300	0.000%	6,891	-2.397%
2025-10-13	10.4099	10.4300	10.390700	10.4300	+0.273%	11,974	-2.397%
2025-10-10	10.3900	10.4200	10.380100	10.4016	+0.402%	42,646	-2.130%
2025-10-09	10.3700	10.3900	10.340000	10.3600	-0.096%	39,953	-1.737%
2025-10-08	10.3900	10.4000	10.350000	10.3700	+0.097%	16,712	-1.832%
2025-10-07	10.3800	10.4000	10.360000	10.3600	-0.289%	72,301	-1.737%
2025-10-06	10.3703	10.3900	10.367000	10.3900	-0.096%	23,324	-2.021%
2025-10-03	10.3924	10.4200	10.390000	10.4000	+0.048%	32,855	-2.115%
2025-10-02	10.3884	10.4150	10.388400	10.3950	-0.144%	13,903	-2.068%
2025-10-01	10.3900	10.4500	10.380000	10.4100	+0.289%	94,478	-2.209%
2025-09-30	10.3700	10.4366	10.360000	10.3800	+0.156%	22,864	-1.927%
2025-09-29	10.3699	10.4000	10.350000	10.3638	-0.161%	30,078	-1.773%
2025-09-26	10.3838	10.4050	10.370000	10.3805	+0.101%	26,575	-1.932%
2025-09-25	10.3900	10.4600	10.370000	10.3700	-0.096%	17,783	-1.832%
2025-09-24	10.4100	10.4100	10.380000	10.3800	-0.575%	9,068	-1.927%
2025-09-23	10.4200	10.5600	10.400000	10.4400	-0.191%	22,446	-2.490%
2025-09-22	10.4100	10.5000	10.390000	10.4600	+0.432%	21,183	-2.677%
2025-09-19	10.4000	10.4600	10.400000	10.4150	+0.144%	7,150	-2.256%
2025-09-18	10.4100	10.4400	10.400000	10.4000	-0.240%	30,080	-2.115%
2025-09-17	10.4499	10.4600	10.420000	10.4250	-0.144%	18,358	-2.350%
2025-09-16	10.4350	10.4900	10.410000	10.4400	+0.096%	32,020	-2.490%
2025-09-15	10.4400	10.5000	10.410000	10.4300	-0.048%	30,993	-2.397%
2025-09-12	10.4300	10.4600	10.419900	10.4350	0.000%	43,621	-2.444%
2025-09-11	10.4300	10.4800	10.430000	10.4350	+0.096%	32,938	-2.444%
2025-09-10	10.4200	10.4300	10.411500	10.4250	+0.337%	17,545	-2.350%
2025-09-09	10.4300	10.4300	10.390000	10.3900	-0.288%	61,172	-2.021%
2025-09-08	10.4300	10.4700	10.420000	10.4200	+0.096%	37,096	-2.303%
2025-09-05	10.4292	10.4293	10.410000	10.4100	+0.096%	7,259	-2.209%
2025-09-04	10.3900	10.4000	10.390000	10.4000	+0.386%	30,052	-2.115%
2025-09-03	10.3500	10.3700	10.330000	10.3600	+0.290%	27,019	-1.737%
2025-09-02	10.3400	10.3600	10.320000	10.3300	-0.241%	25,782	-1.452%
2025-08-29	10.3600	10.3900	10.340000	10.3550	+0.048%	19,791	-1.690%
2025-08-28	10.3500	10.3700	10.340000	10.3500	-0.672%	16,860	-1.643%
2025-08-27	10.3739	10.4200	10.360000	10.4200	+0.528%	7,572	-2.303%
2025-08-26	10.3700	10.3900	10.360000	10.3653	+0.051%	11,679	-1.788%
2025-08-25	10.3600	10.3900	10.350000	10.3600	-0.053%	19,010	-1.737%
2025-08-22	10.3672	10.4000	10.360000	10.3655	+0.247%	32,398	-1.790%
2025-08-21	10.3300	10.3500	10.320100	10.3400	-0.048%	39,086	-1.547%
2025-08-20	10.3500	10.3600	10.345000	10.3450	+0.097%	22,432	-1.595%
2025-08-19	10.3300	10.3400	10.330000	10.3350	+0.242%	5,448	-1.500%
2025-08-18	10.3399	10.3400	10.310000	10.3100	-0.147%	36,914	-1.261%
2025-08-15	10.3400	10.3500	10.320000	10.3252	+0.147%	22,598	-1.406%
2025-08-14	10.3500	10.3900	10.310000	10.3100	-0.435%	64,226	-1.261%
2025-08-13	10.3550	10.3602	10.355000	10.3550	+0.194%	1,409	-1.690%
2025-08-12	10.3257	10.3500	10.325700	10.3350	+0.048%	20,983	-1.500%
2025-08-11	10.3298	10.3600	10.320000	10.3300	+0.048%	15,021	-1.452%
2025-08-08	10.3272	10.3300	10.320200	10.3250	-0.145%	17,334	-1.404%
2025-08-07	10.3498	10.3536	10.330000	10.3400	+0.097%	21,437	-1.547%
2025-08-06	10.3400	10.3500	10.320000	10.3300	-0.048%	20,085	-1.452%
2025-08-05	10.3366	10.3600	10.335000	10.3350	0.000%	9,514	-1.500%
2025-08-04	10.3266	10.3400	10.320000	10.3350	0.000%	7,129	-1.500%
2025-08-01	10.3167	10.3400	10.310000	10.3350	+0.682%	18,455	-1.500%
2025-07-31	10.2781	10.3000	10.260000	10.2650	0.000%	14,273	-0.828%
2025-07-30	10.2502	10.2800	10.250000	10.2650	-0.629%	24,024	-0.828%
2025-07-29	10.2966	10.3300	10.296600	10.3300	+0.291%	20,796	-1.452%
2025-07-28	10.3000	10.3300	10.290000	10.3000	-0.194%	10,386	-1.165%
2025-07-25	10.3000	10.3200	10.296200	10.3200	+0.243%	9,612	-1.357%
2025-07-24	10.2900	10.3000	10.282000	10.2950	-0.145%	2,556	-1.117%
2025-07-23	10.3100	10.3100	10.305000	10.3100	-0.194%	3,736	-1.261%
2025-07-22	10.3200	10.3500	10.310000	10.3300	+0.194%	13,367	-1.452%
2025-07-21	10.3000	10.3100	10.290000	10.3100	+0.292%	40,381	-1.261%
2025-07-18	10.2800	10.2900	10.270000	10.2800	+0.146%	12,559	-0.973%
2025-07-17	10.2800	10.3000	10.265000	10.2650	-0.045%	34,838	-0.828%
2025-07-16	10.2504	10.2800	10.250400	10.2696	-0.004%	15,664	-0.872%
2025-07-15	10.2600	10.2700	10.252400	10.2700	+0.015%	38,025	-0.876%
2025-07-14	10.2800	10.2800	10.259900	10.2685	+0.083%	23,102	-0.862%
2025-07-11	10.2666	10.2900	10.260000	10.2600	-0.388%	42,709	-0.780%
2025-07-10	10.2833	10.3000	10.271900	10.3000	+0.097%	6,259	-1.165%
2025-07-09	10.2798	10.3100	10.270000	10.2900	+0.195%	25,543	-1.069%
2025-07-08	10.2667	10.2700	10.260600	10.2700	-0.388%	11,713	-0.876%
2025-07-07	10.2751	10.3100	10.270800	10.3100	+0.097%	35,826	-1.261%
2025-07-03	10.2899	10.3000	10.280100	10.3000	-0.097%	15,785	-1.165%
2025-07-02	10.3100	10.3200	10.300200	10.3100	-0.097%	10,597	-1.261%
2025-07-01	10.3199	10.3300	10.300000	10.3200	-0.097%	25,447	-1.357%
2025-06-30	10.3100	10.3400	10.270000	10.3300	+0.194%	17,376	-1.452%
2025-06-27	10.3033	10.3100	10.300000	10.3100	-0.386%	5,546	-1.261%
2025-06-26	10.3300	10.3600	10.330000	10.3500	+0.145%	8,546	-1.643%
2025-06-25	10.3100	10.3350	10.310000	10.3350	0.000%	6,545	-1.500%
2025-06-24	10.3300	10.3350	10.329900	10.3350	+0.242%	1,726	-1.500%
2025-06-23	10.3000	10.3300	10.300000	10.3100	+0.292%	14,490	-1.261%
2025-06-20	10.2610	10.2900	10.260100	10.2800	+0.049%	16,810	-0.973%
2025-06-18	10.2799	10.3000	10.260000	10.2750	-0.243%	104,975	-0.925%
2025-06-17	10.2700	10.3900	10.260000	10.3000	+0.292%	112,885	-1.165%
2025-06-16	10.2600	10.2700	10.260000	10.2700	0.000%	40,443	-0.876%
2025-06-13	10.2600	10.2700	10.250000	10.2700	-0.194%	87,592	-0.876%
2025-06-12	10.2700	10.2900	10.260000	10.2900	+0.292%	74,995	-1.069%
2025-06-11	10.2300	10.2700	10.230000	10.2600	-0.097%	82,631	-0.780%
2025-06-10	10.2400	10.2700	10.229700	10.2700	+0.391%	66,083	-0.876%
2025-06-09	10.2100	10.2500	10.200000	10.2300	+0.147%	165,235	-0.489%
2025-06-06	10.2300	10.2590	10.215000	10.2150	-0.439%	37,727	-0.343%
2025-06-05	10.2600	10.3900	10.250000	10.2600	-0.195%	272,622	-0.780%
2025-06-04	10.2600	10.2800	10.260000	10.2800	+0.538%	27,506	-0.973%
2025-06-03	10.2400	10.2400	10.190000	10.2250	+0.049%	22,146	-0.440%
2025-06-02	10.2200	10.2400	10.219000	10.2200	-0.244%	18,257	-0.391%
2025-05-30	10.2330	10.2500	10.230500	10.2450	+0.049%	28,169	-0.634%
2025-05-29	10.2200	10.2400	10.220000	10.2400	-0.097%	2,086	-0.586%
2025-05-28	10.2500	10.2700	10.249900	10.2499	-0.001%	7,620	-0.682%
2025-05-27	10.2500	10.2600	10.230000	10.2500	+0.196%	27,734	-0.683%
2025-05-23	10.2279	10.2400	10.221000	10.2300	-0.049%	8,949	-0.489%
2025-05-22	10.2000	10.2400	10.200000	10.2350	+0.245%	32,541	-0.537%
2025-05-21	10.2252	10.2252	10.210000	10.2100	-0.215%	3,479	-0.294%
2025-05-20	10.2391	10.2700	10.220000	10.2320	-0.078%	12,726	-0.508%
2025-05-19	10.2256	10.2500	10.200000	10.2400	0.000%	25,024	-0.586%
2025-05-16	10.2300	10.2500	10.200000	10.2400	0.000%	11,760	-0.586%
2025-05-15	10.2100	10.2400	10.200000	10.2400	+0.392%	23,301	-0.586%
2025-05-14	10.2200	10.2200	10.200000	10.2000	-0.171%	7,656	-0.196%
2025-05-13	10.2100	10.2175	10.200000	10.2175	+0.024%	46,955	-0.367%
2025-05-12	10.2100	10.2219	10.200000	10.2150	-0.341%	16,777	-0.343%
2025-05-09	10.2600	10.2600	10.250000	10.2500	+0.098%	9,355	-0.683%
2025-05-08	10.2500	10.2600	10.240000	10.2400	-0.292%	9,881	-0.586%
2025-05-07	10.2596	10.3091	10.259600	10.2700	+0.097%	18,195	-0.876%
2025-05-06	10.2400	10.2600	10.240000	10.2600	+0.195%	12,682	-0.780%
2025-05-05	10.2500	10.2500	10.230000	10.2400	-0.146%	50,323	-0.586%
2025-05-02	10.2600	10.2600	10.250000	10.2550	-0.195%	3,493	-0.731%
2025-05-01	10.3000	10.3001	10.260000	10.2750	-0.339%	37,725	-0.925%
2025-04-30	10.3099	10.3100	10.300000	10.3100	+0.097%	9,756	-1.261%
2025-04-29	10.2702	10.3100	10.260000	10.3000	-0.097%	28,004	-1.165%
2025-04-28	10.3034	10.3100	10.290000	10.3100	+0.097%	26,195	-1.261%
2025-04-25	10.2700	10.3000	10.250000	10.3000	+0.195%	14,724	-1.165%
2025-04-24	10.2499	10.2800	10.245000	10.2800	+0.440%	18,164	-0.973%
2025-04-23	10.2600	10.2800	10.210000	10.2350	-0.146%	39,931	-0.537%
2025-04-22	10.2500	10.2600	10.220000	10.2500	+0.197%	66,239	-0.683%
2025-04-21	10.2500	10.2600	10.220000	10.2298	-0.197%	12,390	-0.487%
2025-04-17	10.2500	10.3000	10.240200	10.2500	-0.073%	18,835	-0.683%
2025-04-16	10.2500	10.2600	10.250000	10.2575	+0.220%	14,413	-0.756%
2025-04-15	10.2390	10.2600	10.230000	10.2350	+0.343%	11,770	-0.537%
2025-04-14	10.1700	10.2036	10.140000	10.2000	+0.295%	97,315	-0.196%
2025-04-11	10.1250	10.1700	10.125000	10.1700	0.000%	19,984	+0.098%
2025-04-10	10.1800	10.1900	10.150000	10.1700	-0.438%	78,606	+0.098%
2025-04-09	10.1700	10.2500	10.170000	10.2147	-0.222%	20,587	-0.340%
2025-04-08	10.2407	10.2800	10.237400	10.2374	-0.415%	22,203	-0.561%
2025-04-07	10.3000	10.3100	10.280000	10.2801	-0.579%	302,744	-0.974%
2025-04-04	10.3750	10.3900	10.320100	10.3400	-0.048%	28,219	-1.547%
2025-04-03	10.3397	10.3497	10.338100	10.3450	+0.870%	18,479	-1.595%
2025-04-02	10.2900	10.2973	10.240000	10.2558	-0.235%	10,090	-0.739%
2025-04-01	10.2800	10.2800	10.250000	10.2800	0.000%	60,666	-0.973%
2025-03-31	10.2600	10.2900	10.250000	10.2800	+0.097%	53,564	-0.973%
2025-03-28	10.2200	10.2800	10.220000	10.2700	+0.107%	40,337	-0.876%
2025-03-27	10.2400	10.2600	10.240000	10.2590	+0.088%	24,149	-0.770%
2025-03-26	10.3100	10.3100	10.250000	10.2500	-0.185%	18,106	-0.683%
2025-03-25	10.2532	10.3100	10.253200	10.2690	+0.137%	11,007	-0.867%
2025-03-24	10.2600	10.2600	10.255000	10.2550	-0.243%	35,828	-0.731%
2025-03-21	10.2900	10.2900	10.280000	10.2800	0.000%	14,572	-0.973%
2025-03-20	10.2900	10.3300	10.280000	10.2800	+0.097%	23,215	-0.973%
2025-03-19	10.2200	10.2700	10.220000	10.2700	+0.437%	4,376	-0.876%
2025-03-18	10.2500	10.2500	10.210000	10.2253	-0.241%	27,536	-0.443%
2025-03-17	10.2500	10.2900	10.230000	10.2500	+0.196%	57,326	-0.683%
2025-03-14	10.2300	10.2400	10.230000	10.2300	-0.185%	8,390	-0.489%
2025-03-13	10.2300	10.2500	10.220000	10.2490	+0.284%	14,982	-0.673%
2025-03-12	10.2300	10.2500	10.220000	10.2200	-0.293%	6,950	-0.391%
2025-03-11	10.2699	10.2700	10.240000	10.2500	-0.175%	13,892	-0.683%
2025-03-10	10.2464	10.3000	10.246400	10.2680	+0.357%	75,955	-0.857%
2025-03-07	10.2690	10.2700	10.230000	10.2315	-0.132%	23,298	-0.503%
2025-03-06	10.2300	10.2450	10.201000	10.2450	+0.023%	6,640	-0.634%
2025-03-05	10.2600	10.2800	10.242600	10.2426	-0.072%	13,978	-0.611%
2025-03-04	10.2600	10.3000	10.240000	10.2500	-0.078%	13,215	-0.683%
2025-03-03	10.2300	10.2800	10.220000	10.2580	+0.224%	27,995	-0.760%
2025-02-28	10.2400	10.2500	10.230000	10.2351	+0.196%	41,427	-0.538%
2025-02-27	10.2100	10.2200	10.175000	10.2151	-0.292%	26,555	-0.344%
2025-02-26	10.2450	10.2450	10.245000	10.2450	+0.137%	8	-0.634%
2025-02-25	10.2300	10.2400	10.225000	10.2310	+0.254%	3,899	-0.498%
2025-02-24	10.2000	10.2100	10.200000	10.2051	+0.197%	4,808	-0.246%
2025-02-21	10.1850	10.1850	10.185000	10.1850	+0.147%	2	-0.049%
2025-02-20	10.1700	10.1700	10.160000	10.1700	+0.098%	11,417	+0.098%

.dark-mode .N4rJlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4rJlr{ color: #333333; background-color: white; border: 2px solid #333333; }GENTGenter Capital Taxable Quality Intermediate ETFstock NYSE ETF

GENT
Genter Capital Taxable Quality Intermediate ETF
stock NYSE ETF