MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GENM — Genter Capital Municipal Quality Intermediate ETF
NYSE ArcaGenter Capital Municipal Quality Intermediate ETF
$9.90
+0.01(+0.15%)
- O
- 9.93
- H
- 9.93
- L
- 9.90
- V
- 1.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.90
Period Return-1.25%
Period High$11.12
Period Low$9.81
Avg Daily Volume13.8K
Total Trading Days365
GENM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.93 | $9.93 | $9.90 | $9.90 | +$0.01 | +0.15% | 1,924 | $9.92 | $9.90 $9.93 |
| Oct 1, 2026 | $9.82 | $9.89 | $9.82 | $9.89 | +$0.02 | +0.16% | 561 | $9.82 | $9.82 $9.89 |
| Sep 30, 2026 | $9.89 | $9.90 | $9.86 | $9.87 | +$0.06 | +0.61% | 13,546 | $9.87 | $9.86 $9.90 |
| Sep 29, 2026 | $9.83 | $9.83 | $9.81 | $9.81 | $-0.04 | -0.41% | 20,727 | $9.83 | $9.81 $9.83 |
| Sep 28, 2026 | $9.89 | $9.91 | $9.84 | $9.85 | $-0.06 | -0.56% | 1,143 | $9.89 | $9.84 $9.91 |
| Sep 25, 2026 | $9.92 | $9.94 | $9.89 | $9.91 | $-0.02 | -0.20% | 5,477 | $9.91 | $9.89 $9.94 |
| Sep 24, 2026 | $9.96 | $9.96 | $9.93 | $9.93 | $-0.05 | -0.45% | 136 | $9.96 | $9.93 $9.96 |
| Sep 23, 2026 | $10.00 | $10.01 | $9.95 | $9.97 | $-0.06 | -0.55% | 4,262 | $9.98 | $9.95 $10.01 |
| Sep 22, 2026 | $10.04 | $10.07 | $9.99 | $10.03 | $-0.02 | -0.20% | 37,386 | $10.02 | $9.99 $10.07 |
| Sep 21, 2026 | $10.05 | $10.08 | $10.05 | $10.05 | $-0.02 | -0.20% | 10,000 | $10.06 | $10.05 $10.08 |
| Sep 18, 2026 | $10.04 | $10.07 | $10.04 | $10.07 | $-0.02 | -0.15% | 15,618 | $10.06 | $10.04 $10.07 |
| Sep 17, 2026 | $10.08 | $10.13 | $10.06 | $10.08 | +$0.02 | +0.20% | 29,901 | $10.08 | $10.06 $10.13 |
| Sep 16, 2026 | $10.08 | $10.08 | $10.06 | $10.06 | $-0.01 | -0.10% | 4,908 | $10.07 | $10.06 $10.08 |
| Sep 15, 2026 | $10.07 | $10.11 | $10.06 | $10.07 | $-0.03 | -0.30% | 25,995 | $10.08 | $10.06 $10.11 |
| Sep 14, 2026 | $10.08 | $10.11 | $10.08 | $10.10 | +$0.02 | +0.15% | 13,397 | $10.10 | $10.08 $10.11 |
| Sep 11, 2026 | $10.09 | $10.10 | $10.09 | $10.09 | +$0.02 | +0.15% | 4,501 | $10.10 | $10.09 $10.10 |
| Sep 10, 2026 | $10.08 | $10.10 | $10.07 | $10.07 | $-0.05 | -0.44% | 6,328 | $10.08 | $10.07 $10.10 |
| Sep 9, 2026 | $10.14 | $10.14 | $10.12 | $10.12 | $-0.03 | -0.25% | 653 | $10.13 | $10.12 $10.14 |
| Sep 8, 2026 | $10.15 | $10.15 | $10.13 | $10.14 | $-0.04 | -0.37% | 2,785 | $10.15 | $10.13 $10.15 |
| Sep 4, 2026 | $10.16 | $10.19 | $10.16 | $10.18 | +$0.02 | +0.20% | 240 | $10.17 | $10.16 $10.19 |
| Sep 3, 2026 | $10.17 | $10.19 | $10.16 | $10.16 | +$0.00 | +0.02% | 3,751 | $10.17 | $10.16 $10.19 |
| Sep 2, 2026 | $10.17 | $10.17 | $10.15 | $10.16 | +$0.01 | +0.10% | 1,646 | $10.16 | $10.15 $10.17 |
| Sep 1, 2026 | $10.16 | $10.19 | $10.14 | $10.15 | $-0.04 | -0.34% | 13,571 | $10.16 | $10.14 $10.19 |
| Aug 31, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $-0.01 | -0.10% | 765 | $10.18 | $10.18 $10.18 |
| Aug 28, 2026 | $10.20 | $10.23 | $10.16 | $10.19 | $-0.03 | -0.29% | 3,135 | $10.19 | $10.16 $10.23 |
| Aug 27, 2026 | $10.24 | $10.24 | $10.22 | $10.22 | $-0.02 | -0.20% | 2,395 | $10.23 | $10.22 $10.24 |
| Aug 26, 2026 | $10.22 | $10.25 | $10.22 | $10.24 | +$0.03 | +0.24% | 9,874 | $10.23 | $10.22 $10.25 |
| Aug 25, 2026 | $10.21 | $10.22 | $10.20 | $10.22 | +$0.01 | +0.10% | 2,185 | $10.21 | $10.20 $10.22 |
| Aug 24, 2026 | $10.21 | $10.25 | $10.21 | $10.21 | $-0.01 | -0.05% | 14,059 | $10.22 | $10.21 $10.25 |
| Aug 21, 2026 | $10.21 | $10.34 | $10.21 | $10.21 | +$0.01 | +0.10% | 12,557 | $10.30 | $10.21 $10.34 |