Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
11.39
-0.02 (-0.20%)
Sep 12, 2025, 4:00 PM EDT - Market closed
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | -0.20% | 1,719 |
| Sep 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.20% | 357 |
| Sep 10, 2025 | 11.27 | 11.28 | 11.26 | 11.28 | 11.28 | 0.20% | 1,631 |
| Sep 9, 2025 | 11.24 | 11.26 | 11.24 | 11.25 | 11.25 | 0.56% | 3,308 |
| Sep 8, 2025 | 11.16 | 11.19 | 11.16 | 11.19 | 11.19 | -0.60% | 1,571 |
| Sep 5, 2025 | 11.29 | 11.29 | 11.26 | 11.26 | 11.26 | -0.38% | 421 |
| Sep 4, 2025 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.53% | 359 |
| Sep 3, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | -0.50% | 157 |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.27% | 79 |
| Aug 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% | 26 |
| Aug 28, 2025 | 11.27 | 11.31 | 11.27 | 11.30 | 11.30 | -0.11% | 30,350 |
| Aug 27, 2025 | 11.28 | 11.31 | 11.28 | 11.31 | 11.31 | 0.26% | 333 |
| Aug 26, 2025 | 11.26 | 11.28 | 11.26 | 11.28 | 11.28 | - | 257 |
| Aug 25, 2025 | 11.34 | 11.34 | 11.28 | 11.28 | 11.28 | -0.77% | 2,085 |
| Aug 22, 2025 | 11.38 | 11.38 | 11.37 | 11.37 | 11.37 | 1.60% | 1,128 |
| Aug 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.08% | 343 |
| Aug 20, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.37% | 224 |
| Aug 19, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.47% | 16,015 |
| Aug 18, 2025 | 11.15 | 11.28 | 11.10 | 11.10 | 11.10 | -0.10% | 7,061 |
| Aug 15, 2025 | 11.13 | 11.16 | 11.12 | 11.12 | 11.12 | -0.36% | 10,335 |
| Aug 14, 2025 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 0.08% | 1,275 |
| Aug 13, 2025 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.77% | 288 |
| Aug 12, 2025 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 1.38% | 2,417 |
| Aug 11, 2025 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | -0.32% | 288 |
| Aug 8, 2025 | 10.90 | 10.98 | 10.90 | 10.95 | 10.95 | 0.70% | 398 |
| Aug 7, 2025 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 0.22% | 196 |
| Aug 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% | 120 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.84 | 10.88 | 10.88 | -0.14% | 3,010 |
| Aug 4, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | 10.89 | 1.27% | 830 |
| Aug 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | 149 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.88% | 88 |
| Jul 30, 2025 | 10.98 | 10.98 | 10.90 | 10.90 | 10.90 | -0.29% | 641 |
| Jul 29, 2025 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | -0.08% | 195 |
| Jul 28, 2025 | 10.97 | 10.97 | 10.93 | 10.94 | 10.94 | -0.36% | 2,263 |
| Jul 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% | 153 |
| Jul 24, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.79% | 64 |
| Jul 23, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.63% | 199 |
| Jul 22, 2025 | 10.92 | 10.96 | 10.92 | 10.96 | 10.96 | 0.61% | 1,037 |
| Jul 21, 2025 | 10.93 | 10.93 | 10.89 | 10.89 | 10.89 | 0.16% | 5,201 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.84 | 10.87 | 10.87 | -0.18% | 4,879 |
| Jul 17, 2025 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 0.80% | 162,488 |
| Jul 16, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.03% | 452 |
| Jul 15, 2025 | 10.74 | 10.93 | 10.74 | 10.92 | 10.92 | 0.18% | 34,343 |
| Jul 14, 2025 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 0.22% | 215 |
| Jul 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.86% | 55 |
| Jul 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.64% | 64 |
| Jul 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.25% | 296 |
| Jul 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.40% | 56 |
| Jul 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.95% | 207 |
| Jul 3, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.47% | 14 |