Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
11.10
-0.18 (-1.60%)
Oct 10, 2025, 4:00 PM EDT - Market closed
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 11.34 | 11.36 | 11.30 | 11.32 | 11.25 | -0.12% | 5,485 |
| Sep 23, 2025 | 11.38 | 11.38 | 11.31 | 11.33 | 11.26 | 0.23% | 1,586 |
| Sep 22, 2025 | 11.34 | 11.34 | 11.28 | 11.30 | 11.24 | -0.51% | 2,228 |
| Sep 19, 2025 | 11.33 | 11.36 | 11.33 | 11.36 | 11.29 | 0.01% | 3,549 |
| Sep 18, 2025 | 11.30 | 11.37 | 11.30 | 11.36 | 11.29 | 0.30% | 40,364 |
| Sep 17, 2025 | 11.37 | 11.37 | 11.30 | 11.33 | 11.26 | 0.37% | 10,156 |
| Sep 16, 2025 | 11.26 | 11.29 | 11.26 | 11.29 | 11.22 | -0.39% | 481 |
| Sep 15, 2025 | 11.32 | 11.33 | 11.31 | 11.33 | 11.26 | -0.51% | 10,953 |
| Sep 12, 2025 | 11.38 | 11.39 | 11.38 | 11.39 | 11.32 | -0.20% | 1,719 |
| Sep 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.34 | 1.20% | 357 |
| Sep 10, 2025 | 11.27 | 11.28 | 11.26 | 11.28 | 11.21 | 0.20% | 1,631 |
| Sep 9, 2025 | 11.24 | 11.26 | 11.24 | 11.25 | 11.18 | 0.56% | 3,308 |
| Sep 8, 2025 | 11.16 | 11.19 | 11.16 | 11.19 | 11.12 | -0.60% | 1,571 |
| Sep 5, 2025 | 11.29 | 11.29 | 11.26 | 11.26 | 11.19 | -0.38% | 421 |
| Sep 4, 2025 | 11.29 | 11.30 | 11.29 | 11.30 | 11.23 | 0.53% | 359 |
| Sep 3, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.17 | -0.50% | 157 |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -0.27% | 79 |
| Aug 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.26 | 0.27% | 26 |
| Aug 28, 2025 | 11.27 | 11.31 | 11.27 | 11.30 | 11.23 | -0.11% | 30,350 |
| Aug 27, 2025 | 11.28 | 11.31 | 11.28 | 11.31 | 11.24 | 0.26% | 333 |
| Aug 26, 2025 | 11.26 | 11.28 | 11.26 | 11.28 | 11.21 | - | 257 |
| Aug 25, 2025 | 11.34 | 11.34 | 11.28 | 11.28 | 11.21 | -0.77% | 2,085 |
| Aug 22, 2025 | 11.38 | 11.38 | 11.37 | 11.37 | 11.30 | 1.60% | 1,128 |
| Aug 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.12 | -0.08% | 343 |
| Aug 20, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.13 | 0.37% | 224 |
| Aug 19, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.09 | 0.47% | 16,015 |
| Aug 18, 2025 | 11.15 | 11.28 | 11.10 | 11.10 | 11.04 | -0.10% | 7,061 |
| Aug 15, 2025 | 11.13 | 11.16 | 11.12 | 11.12 | 11.05 | -0.36% | 10,335 |
| Aug 14, 2025 | 11.17 | 11.17 | 11.16 | 11.16 | 11.09 | 0.08% | 1,275 |
| Aug 13, 2025 | 11.14 | 11.15 | 11.14 | 11.15 | 11.08 | 0.77% | 288 |
| Aug 12, 2025 | 11.03 | 11.06 | 11.03 | 11.06 | 11.00 | 1.38% | 2,417 |
| Aug 11, 2025 | 10.93 | 10.93 | 10.91 | 10.91 | 10.85 | -0.32% | 288 |
| Aug 8, 2025 | 10.90 | 10.98 | 10.90 | 10.95 | 10.88 | 0.70% | 398 |
| Aug 7, 2025 | 10.84 | 10.87 | 10.84 | 10.87 | 10.80 | 0.22% | 196 |
| Aug 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | -0.28% | 120 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.84 | 10.88 | 10.81 | -0.14% | 3,010 |
| Aug 4, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | 10.83 | 1.27% | 830 |
| Aug 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | -0.46% | 149 |