Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
10.29
-0.42 (-3.89%)
Mar 13, 2025, 10:36 AM EDT - Market closed
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.40 | 10.40 | 10.29 | 10.29 | 10.29 | -0.45% | 121 |
| Mar 12, 2025 | 10.30 | 10.34 | 10.30 | 10.34 | 10.34 | -0.49% | 378 |
| Mar 11, 2025 | 10.41 | 10.41 | 10.39 | 10.39 | 10.39 | -1.51% | 626 |
| Mar 10, 2025 | 10.64 | 10.64 | 10.55 | 10.55 | 10.55 | -0.94% | 410 |
| Mar 7, 2025 | 10.58 | 10.65 | 10.58 | 10.65 | 10.65 | 1.01% | 214 |
| Mar 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.41% | 110 |
| Mar 5, 2025 | 10.53 | 10.59 | 10.53 | 10.59 | 10.59 | 0.79% | 163 |
| Mar 4, 2025 | 10.67 | 10.67 | 10.50 | 10.50 | 10.50 | -1.92% | 443 |
| Mar 3, 2025 | 10.84 | 10.84 | 10.67 | 10.71 | 10.71 | -0.58% | 1,394 |
| Feb 28, 2025 | 10.67 | 10.77 | 10.67 | 10.77 | 10.77 | 1.28% | 226 |
| Feb 27, 2025 | 10.66 | 10.67 | 10.64 | 10.64 | 10.64 | 0.30% | 7,238 |
| Feb 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.50% | 74 |
| Feb 25, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.31% | 187 |
| Feb 24, 2025 | 10.72 | 10.72 | 10.69 | 10.69 | 10.69 | -0.07% | 221 |
| Feb 21, 2025 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | -0.32% | 336 |
| Feb 20, 2025 | 10.68 | 10.73 | 10.68 | 10.73 | 10.73 | 0.16% | 159 |
| Feb 19, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.37% | 166 |
| Feb 18, 2025 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 0.37% | 313 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.08% | 56 |
| Feb 13, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.90% | 1,137 |
| Feb 12, 2025 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | 0.20% | 2,396 |
| Feb 11, 2025 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 0.78% | 180 |
| Feb 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.21% | 71 |
| Feb 7, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.76% | 444 |
| Feb 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.05% | 85 |
| Feb 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% | 29 |
| Feb 4, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.04% | 176 |
| Feb 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.36% | 93 |
| Jan 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.33% | 46 |
| Jan 30, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.18% | 638 |
| Jan 29, 2025 | 10.63 | 10.63 | 10.56 | 10.56 | 10.56 | -0.15% | 170 |
| Jan 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.40% | 73 |
| Jan 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.44% | 25 |
| Jan 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.83% | 48 |
| Jan 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.88% | 31 |
| Jan 22, 2025 | 10.45 | 10.46 | 10.43 | 10.46 | 10.46 | -0.38% | 461 |
| Jan 21, 2025 | 10.54 | 10.54 | 10.48 | 10.50 | 10.50 | 0.87% | 1,268 |
| Jan 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% | 47 |
| Jan 16, 2025 | 10.29 | 10.33 | 10.29 | 10.33 | 10.33 | 0.53% | 181 |
| Jan 15, 2025 | 10.25 | 10.29 | 10.25 | 10.28 | 10.28 | 1.22% | 914 |
| Jan 14, 2025 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 0.41% | 152 |