Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
12.32
+0.02 (0.13%)
At close: Apr 1, 2026, 4:00 PM EDT
12.32
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:00 PM EDT
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 12.27 | 12.32 | 12.25 | 12.30 | 12.30 | 1.28% | 1,654 |
| Mar 30, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -1.57% | 509 |
| Mar 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.17 | -0.75% | 409 |
| Mar 26, 2026 | 12.53 | 12.53 | 12.44 | 12.44 | 12.27 | -0.24% | 748 |
| Mar 25, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.30 | 0.49% | 142 |
| Mar 24, 2026 | 12.39 | 12.41 | 12.39 | 12.41 | 12.23 | 1.03% | 230 |
| Mar 23, 2026 | 12.33 | 12.33 | 12.27 | 12.28 | 12.11 | 0.90% | 3,025 |
| Mar 20, 2026 | 12.22 | 12.27 | 12.16 | 12.17 | 12.00 | -0.94% | 3,528 |
| Mar 19, 2026 | 12.26 | 12.33 | 12.25 | 12.28 | 12.12 | 0.61% | 26,682 |
| Mar 18, 2026 | 12.40 | 12.40 | 12.21 | 12.21 | 12.04 | -1.60% | 2,468 |
| Mar 17, 2026 | 12.47 | 12.47 | 12.41 | 12.41 | 12.24 | -0.01% | 19,434 |
| Mar 16, 2026 | 12.37 | 12.41 | 12.37 | 12.41 | 12.24 | 0.57% | 239 |
| Mar 13, 2026 | 12.37 | 12.37 | 12.34 | 12.34 | 12.17 | 0.06% | 445 |
| Mar 12, 2026 | 12.39 | 12.39 | 12.33 | 12.33 | 12.16 | -0.59% | 321 |
| Mar 11, 2026 | 12.38 | 12.41 | 12.38 | 12.41 | 12.24 | -0.12% | 2,645 |
| Mar 10, 2026 | 12.49 | 12.51 | 12.42 | 12.42 | 12.25 | -0.36% | 678 |
| Mar 9, 2026 | 12.31 | 12.47 | 12.31 | 12.47 | 12.29 | -0.22% | 290 |
| Mar 6, 2026 | 12.47 | 12.49 | 12.45 | 12.49 | 12.32 | -1.19% | 4,776 |
| Mar 5, 2026 | 12.65 | 12.65 | 12.62 | 12.64 | 12.47 | -1.60% | 6,879 |
| Mar 4, 2026 | 12.83 | 12.85 | 12.81 | 12.85 | 12.67 | 0.23% | 4,240 |
| Mar 3, 2026 | 12.76 | 12.87 | 12.76 | 12.82 | 12.64 | -0.99% | 1,078 |
| Mar 2, 2026 | 12.88 | 12.95 | 12.88 | 12.95 | 12.77 | 0.54% | 864 |
| Feb 27, 2026 | 12.74 | 12.90 | 12.73 | 12.88 | 12.70 | 0.34% | 4,483 |
| Feb 26, 2026 | 12.84 | 12.84 | 12.78 | 12.84 | 12.66 | -0.12% | 1,376 |
| Feb 25, 2026 | 12.84 | 12.85 | 12.74 | 12.85 | 12.67 | 0.04% | 2,284 |
| Feb 24, 2026 | 12.80 | 12.85 | 12.79 | 12.85 | 12.67 | 0.23% | 25,707 |
| Feb 23, 2026 | 12.68 | 13.91 | 12.68 | 12.82 | 12.64 | -0.44% | 9,215 |
| Feb 20, 2026 | 12.85 | 12.87 | 12.80 | 12.87 | 12.70 | 0.20% | 3,299 |
| Feb 19, 2026 | 12.93 | 12.93 | 12.83 | 12.85 | 12.67 | -0.41% | 13,773 |
| Feb 18, 2026 | 12.86 | 12.90 | 12.84 | 12.90 | 12.72 | 0.59% | 25,028 |
| Feb 17, 2026 | 12.81 | 12.87 | 12.78 | 12.82 | 12.65 | -0.69% | 24,104 |
| Feb 13, 2026 | 12.82 | 12.93 | 12.82 | 12.91 | 12.74 | 0.82% | 1,262 |
| Feb 12, 2026 | 13.03 | 13.03 | 12.81 | 12.81 | 12.63 | -1.48% | 3,731 |
| Feb 11, 2026 | 13.14 | 13.14 | 12.95 | 13.00 | 12.82 | 0.72% | 2,344 |
| Feb 10, 2026 | 12.92 | 12.93 | 12.91 | 12.91 | 12.73 | 0.09% | 2,778 |
| Feb 9, 2026 | 13.03 | 13.03 | 12.82 | 12.90 | 12.72 | 0.10% | 7,069 |
| Feb 6, 2026 | 12.76 | 12.90 | 12.76 | 12.88 | 12.71 | 1.76% | 1,204 |
| Feb 5, 2026 | 12.62 | 12.66 | 12.61 | 12.66 | 12.49 | 0.06% | 1,059 |
| Feb 4, 2026 | 12.60 | 12.66 | 12.60 | 12.65 | 12.48 | 1.29% | 1,698 |
| Feb 3, 2026 | 12.52 | 12.52 | 12.42 | 12.49 | 12.32 | 0.94% | 19,852 |
| Feb 2, 2026 | 12.28 | 12.38 | 12.27 | 12.38 | 12.21 | 0.88% | 355,388 |
| Jan 30, 2026 | 12.21 | 12.27 | 12.16 | 12.27 | 12.10 | 0.71% | 29,434 |
| Jan 29, 2026 | 12.17 | 12.19 | 12.17 | 12.18 | 12.01 | 0.27% | 56,048 |
| Jan 28, 2026 | 12.17 | 12.17 | 12.09 | 12.15 | 11.98 | 0.33% | 36,934 |
| Jan 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | 0.20% | 176 |
| Jan 26, 2026 | 12.11 | 12.11 | 12.07 | 12.08 | 11.92 | 0.49% | 73,912 |
| Jan 23, 2026 | 12.03 | 12.06 | 11.98 | 12.02 | 11.86 | -0.42% | 84,544 |
| Jan 22, 2026 | 12.11 | 12.11 | 12.08 | 12.08 | 11.91 | 0.71% | 28,323 |
| Jan 21, 2026 | 11.95 | 12.01 | 11.95 | 11.99 | 11.83 | 1.35% | 651 |
| Jan 20, 2026 | 11.89 | 11.89 | 11.83 | 11.83 | 11.67 | -1.48% | 256,111 |