Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
9.92
+0.21 (2.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | 0.96% | 130 |
| Mar 14, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.37 | 1.33% | 239 |
| Mar 13, 2025 | 10.40 | 10.40 | 10.29 | 10.29 | 10.23 | -0.45% | 121 |
| Mar 12, 2025 | 10.30 | 10.34 | 10.30 | 10.34 | 10.28 | -0.49% | 378 |
| Mar 11, 2025 | 10.41 | 10.41 | 10.39 | 10.39 | 10.33 | -1.51% | 626 |
| Mar 10, 2025 | 10.64 | 10.64 | 10.55 | 10.55 | 10.49 | -0.94% | 410 |
| Mar 7, 2025 | 10.58 | 10.65 | 10.58 | 10.65 | 10.59 | 1.01% | 214 |
| Mar 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | -0.41% | 110 |
| Mar 5, 2025 | 10.53 | 10.59 | 10.53 | 10.59 | 10.52 | 0.79% | 163 |
| Mar 4, 2025 | 10.67 | 10.67 | 10.50 | 10.50 | 10.44 | -1.92% | 443 |
| Mar 3, 2025 | 10.84 | 10.84 | 10.67 | 10.71 | 10.64 | -0.58% | 1,394 |
| Feb 28, 2025 | 10.67 | 10.77 | 10.67 | 10.77 | 10.71 | 1.28% | 226 |
| Feb 27, 2025 | 10.66 | 10.67 | 10.64 | 10.64 | 10.57 | 0.30% | 7,238 |
| Feb 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | -0.50% | 74 |
| Feb 25, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.59 | -0.31% | 187 |
| Feb 24, 2025 | 10.72 | 10.72 | 10.69 | 10.69 | 10.63 | -0.07% | 221 |
| Feb 21, 2025 | 10.74 | 10.74 | 10.70 | 10.70 | 10.63 | -0.32% | 336 |
| Feb 20, 2025 | 10.68 | 10.73 | 10.68 | 10.73 | 10.67 | 0.16% | 159 |
| Feb 19, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.65 | 0.37% | 166 |
| Feb 18, 2025 | 10.64 | 10.68 | 10.64 | 10.68 | 10.61 | 0.37% | 313 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | -0.08% | 56 |