Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
11.51
-0.02 (-0.13%)
At close: Dec 4, 2025, 4:00 PM EST
11.51
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.50 | 11.55 | 11.50 | 11.52 | - | -0.06% | 10 |
| Dec 3, 2025 | 11.53 | 11.55 | 11.52 | 11.53 | 11.53 | 1.34% | 4,236 |
| Dec 2, 2025 | 11.38 | 11.39 | 11.34 | 11.38 | 11.37 | -0.34% | 124,085 |
| Dec 1, 2025 | 11.48 | 11.50 | 11.41 | 11.41 | 11.41 | -0.90% | 59,143 |
| Nov 28, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.77% | 29,973 |
| Nov 26, 2025 | 11.40 | 11.44 | 11.39 | 11.43 | 11.43 | 0.43% | 459,511 |
| Nov 25, 2025 | 11.33 | 11.39 | 11.33 | 11.38 | 11.38 | 1.10% | 65,973 |
| Nov 24, 2025 | 11.29 | 11.54 | 11.26 | 11.26 | 11.26 | -0.07% | 115,285 |
| Nov 21, 2025 | 11.31 | 11.36 | 11.26 | 11.27 | 11.26 | 1.85% | 32,369 |
| Nov 20, 2025 | 11.27 | 11.27 | 11.05 | 11.06 | 11.06 | -0.95% | 143,077 |
| Nov 19, 2025 | 11.36 | 11.36 | 11.15 | 11.17 | 11.17 | -0.43% | 7,293 |
| Nov 18, 2025 | 11.18 | 11.21 | 11.18 | 11.21 | 11.21 | 0.48% | 43,312 |
| Nov 17, 2025 | 11.29 | 11.32 | 11.16 | 11.16 | 11.16 | -0.90% | 2,629 |
| Nov 14, 2025 | 11.32 | 11.32 | 11.26 | 11.26 | 11.26 | -0.31% | 265 |
| Nov 13, 2025 | 11.42 | 11.42 | 11.30 | 11.30 | 11.30 | -0.66% | 630 |
| Nov 12, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.59% | 70 |
| Nov 11, 2025 | 11.28 | 11.35 | 11.28 | 11.30 | 11.30 | 0.97% | 11,483 |
| Nov 10, 2025 | 11.19 | 11.20 | 11.15 | 11.20 | 11.20 | 0.17% | 12,385 |
| Nov 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.13% | 34 |
| Nov 6, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.17% | 84 |
| Nov 5, 2025 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 0.14% | 7,157 |
| Nov 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.21% | 173 |
| Nov 3, 2025 | 11.08 | 11.15 | 11.08 | 11.15 | 11.15 | -0.43% | 3,001 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.33% | 8 |
| Oct 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.37% | 11 |
| Oct 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.78% | 62 |
| Oct 28, 2025 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | -0.34% | 5,653 |
| Oct 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.30% | 312 |
| Oct 24, 2025 | 11.32 | 11.32 | 11.29 | 11.29 | 11.29 | 0.39% | 4,369 |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.07% | 148 |
| Oct 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.49% | 131 |
| Oct 21, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.06% | 95 |
| Oct 20, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.87% | 18 |
| Oct 17, 2025 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | 0.81% | 1,443 |
| Oct 16, 2025 | 11.27 | 11.27 | 11.13 | 11.13 | 11.13 | -1.32% | 251 |
| Oct 15, 2025 | 11.31 | 11.31 | 11.28 | 11.28 | 11.28 | 0.01% | 5,260 |
| Oct 14, 2025 | 11.14 | 11.28 | 11.14 | 11.28 | 11.28 | 0.91% | 1,060 |
| Oct 13, 2025 | 11.17 | 11.23 | 11.15 | 11.18 | 11.18 | 0.70% | 8,635 |
| Oct 10, 2025 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | -1.63% | 4,703 |
| Oct 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.56% | 21 |
| Oct 8, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.11% | 4,284 |
| Oct 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.02% | 288 |
| Oct 6, 2025 | 11.31 | 11.40 | 11.31 | 11.36 | 11.36 | -0.19% | 7,424 |
| Oct 3, 2025 | 11.40 | 11.46 | 11.38 | 11.38 | 11.38 | 0.41% | 639 |
| Oct 2, 2025 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | 0.07% | 3,109 |
| Oct 1, 2025 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | -0.17% | 687 |
| Sep 30, 2025 | 11.29 | 11.35 | 11.29 | 11.35 | 11.35 | 0.83% | 360 |
| Sep 29, 2025 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | -0.60% | 242 |
| Sep 26, 2025 | 11.30 | 11.32 | 11.30 | 11.32 | 11.25 | 0.61% | 1,859 |
| Sep 25, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.18 | -0.57% | 220 |