Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
10.28
-0.10 (-0.93%)
May 28, 2025, 4:00 PM - Market closed
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.92% | 22 |
| May 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.47% | 19 |
| May 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.09% | 30 |
| May 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.36% | 23 |
| May 21, 2025 | 10.33 | 10.33 | 10.27 | 10.27 | 10.27 | -1.87% | 102 |
| May 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.13% | 1,985 |
| May 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.13% | 59 |
| May 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.87% | 59 |
| May 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.54% | 117 |
| May 14, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -1.06% | 987 |
| May 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | 68 |
| May 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.23% | 29 |
| May 9, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.24% | 11 |
| May 8, 2025 | 10.07 | 10.15 | 10.07 | 10.09 | 10.09 | 0.50% | 2,159 |
| May 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.37% | 82 |
| May 6, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -1.04% | 853 |
| May 5, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -0.60% | 1,942 |
| May 2, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 1.29% | 172 |
| May 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.01% | 26 |
| Apr 30, 2025 | 9.96 | 10.04 | 9.95 | 10.04 | 10.04 | 0.32% | 6,656 |
| Apr 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.32% | 62 |
| Apr 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.63% | 72 |
| Apr 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.22% | 54 |
| Apr 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.96% | 109 |
| Apr 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.67% | 18 |
| Apr 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.17% | 10 |
| Apr 21, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | -1.45% | 2,667 |
| Apr 17, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.90% | 74 |
| Apr 16, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.09% | 1 |
| Apr 15, 2025 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | -0.44% | 202 |
| Apr 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.00% | 22 |
| Apr 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.36% | 24 |
| Apr 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.16% | 56 |
| Apr 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.20% | 46 |
| Apr 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.65% | 78 |
| Apr 7, 2025 | 9.16 | 9.46 | 9.16 | 9.44 | 9.44 | -0.76% | 1,576 |
| Apr 4, 2025 | 9.63 | 9.63 | 9.51 | 9.51 | 9.51 | -5.65% | 255 |
| Apr 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -3.90% | 32 |
| Apr 2, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | 0.57% | 120 |
| Apr 1, 2025 | 10.39 | 10.43 | 10.39 | 10.43 | 10.43 | -0.65% | 362 |
| Mar 31, 2025 | 10.39 | 10.50 | 10.39 | 10.50 | 10.50 | 1.22% | 164 |
| Mar 28, 2025 | 10.39 | 10.39 | 10.36 | 10.37 | 10.37 | -1.46% | 220 |
| Mar 27, 2025 | 10.54 | 10.56 | 10.51 | 10.53 | 10.46 | -0.14% | 501 |
| Mar 26, 2025 | 10.53 | 10.54 | 10.53 | 10.54 | 10.48 | 0.40% | 255 |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -0.54% | 54 |
| Mar 24, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.49 | 0.94% | 206 |
| Mar 21, 2025 | 10.44 | 10.46 | 10.44 | 10.46 | 10.40 | -0.61% | 164 |
| Mar 20, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -0.14% | 47 |
| Mar 19, 2025 | 10.51 | 10.54 | 10.51 | 10.54 | 10.47 | 0.49% | 121 |
| Mar 18, 2025 | 10.51 | 10.51 | 10.42 | 10.49 | 10.42 | -0.42% | 4,816 |