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%
GENT — Genter Capital Taxable Quality Intermediate ETF
NYSE ArcaGenter Capital Taxable Quality Intermediate ETF
$9.89
-0.04(-0.41%)
- O
- 9.92
- H
- 9.93
- L
- 9.87
- V
- 58.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.89
Period Return-3.52%
Period High$10.95
Period Low$9.87
Avg Daily Volume34.5K
Total Trading Days365
GENT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.92 | $9.93 | $9.87 | $9.89 | $-0.04 | -0.41% | 58,663 | $9.89 | $9.87 $9.93 |
| Oct 1, 2026 | $9.88 | $9.93 | $9.88 | $9.93 | +$0.03 | +0.30% | 29,431 | $9.91 | $9.88 $9.93 |
| Sep 30, 2026 | $9.91 | $9.92 | $9.89 | $9.90 | $-0.01 | -0.05% | 37,893 | $9.90 | $9.89 $9.92 |
| Sep 29, 2026 | $9.90 | $9.92 | $9.87 | $9.91 | $-0.04 | -0.35% | 27,561 | $9.91 | $9.87 $9.92 |
| Sep 28, 2026 | $9.92 | $9.99 | $9.91 | $9.94 | $-0.03 | -0.25% | 38,470 | $9.93 | $9.91 $9.99 |
| Sep 25, 2026 | $9.94 | $9.97 | $9.93 | $9.97 | +$0.02 | +0.18% | 9,743 | $9.95 | $9.93 $9.97 |
| Sep 24, 2026 | $9.96 | $9.97 | $9.94 | $9.95 | $-0.04 | -0.43% | 16,254 | $9.95 | $9.94 $9.97 |
| Sep 23, 2026 | $10.01 | $10.01 | $9.93 | $9.99 | $-0.03 | -0.25% | 129,360 | $9.96 | $9.93 $10.01 |
| Sep 22, 2026 | $10.03 | $10.03 | $10.00 | $10.02 | +$0.00 | +0.00% | 60,903 | $10.02 | $10.00 $10.03 |
| Sep 21, 2026 | $10.02 | $10.02 | $10.00 | $10.02 | +$0.01 | +0.10% | 36,007 | $10.02 | $10.00 $10.02 |
| Sep 18, 2026 | $10.00 | $10.03 | $10.00 | $10.01 | $-0.01 | -0.10% | 29,615 | $10.02 | $10.00 $10.03 |
| Sep 17, 2026 | $10.03 | $10.03 | $10.00 | $10.02 | +$0.01 | +0.10% | 78,504 | $10.03 | $10.00 $10.03 |
| Sep 16, 2026 | $10.02 | $10.09 | $10.00 | $10.00 | +$0.00 | +0.04% | 39,634 | $10.04 | $10.00 $10.09 |
| Sep 15, 2026 | $10.01 | $10.01 | $9.99 | $10.00 | $-0.01 | -0.14% | 119,022 | $10.01 | $9.99 $10.01 |
| Sep 14, 2026 | $10.00 | $10.04 | $10.00 | $10.02 | $-0.01 | -0.10% | 25,258 | $10.02 | $10.00 $10.04 |
| Sep 11, 2026 | $10.04 | $10.06 | $10.02 | $10.03 | +$0.01 | +0.05% | 27,496 | $10.04 | $10.02 $10.06 |
| Sep 10, 2026 | $10.04 | $10.07 | $10.02 | $10.02 | $-0.06 | -0.55% | 5,580 | $10.05 | $10.02 $10.07 |
| Sep 9, 2026 | $10.08 | $10.10 | $10.06 | $10.08 | $-0.02 | -0.20% | 24,699 | $10.08 | $10.06 $10.10 |
| Sep 8, 2026 | $10.11 | $10.11 | $10.09 | $10.10 | $-0.01 | -0.10% | 38,928 | $10.10 | $10.09 $10.11 |
| Sep 4, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | $-0.01 | -0.05% | 6,866 | $10.11 | $10.10 $10.11 |
| Sep 3, 2026 | $10.12 | $10.13 | $10.10 | $10.11 | +$0.03 | +0.30% | 19,110 | $10.12 | $10.10 $10.13 |
| Sep 2, 2026 | $10.10 | $10.10 | $10.07 | $10.08 | $-0.04 | -0.40% | 30,293 | $10.09 | $10.07 $10.10 |
| Sep 1, 2026 | $10.09 | $10.13 | $10.09 | $10.12 | +$0.01 | +0.05% | 29,889 | $10.11 | $10.09 $10.13 |
| Aug 31, 2026 | $10.12 | $10.12 | $10.11 | $10.12 | $-0.01 | -0.05% | 8,691 | $10.12 | $10.11 $10.12 |
| Aug 28, 2026 | $10.14 | $10.14 | $10.11 | $10.12 | $-0.07 | -0.64% | 10,125 | $10.13 | $10.11 $10.14 |
| Aug 27, 2026 | $10.19 | $10.20 | $10.18 | $10.19 | $-0.00 | +0.00% | 17,344 | $10.19 | $10.18 $10.20 |
| Aug 26, 2026 | $10.17 | $10.19 | $10.17 | $10.19 | $-0.02 | -0.24% | 6,346 | $10.18 | $10.17 $10.19 |
| Aug 25, 2026 | $10.18 | $10.22 | $10.18 | $10.21 | +$0.04 | +0.34% | 22,688 | $10.20 | $10.18 $10.22 |
| Aug 24, 2026 | $10.17 | $10.20 | $10.16 | $10.18 | +$0.01 | +0.10% | 12,055 | $10.17 | $10.16 $10.20 |
| Aug 21, 2026 | $10.16 | $10.19 | $10.13 | $10.17 | $-0.02 | -0.15% | 71,648 | $10.16 | $10.13 $10.19 |