Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
11.13
-0.02 (-0.20%)
At close: Nov 4, 2025, 4:00 PM EST
11.13
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.08 | 11.15 | 11.08 | 11.15 | 11.15 | -0.43% | 3,001 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.33% | 8 |
| Oct 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.37% | 11 |
| Oct 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.78% | 62 |
| Oct 28, 2025 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | -0.34% | 5,653 |
| Oct 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.30% | 312 |
| Oct 24, 2025 | 11.32 | 11.32 | 11.29 | 11.29 | 11.29 | 0.39% | 4,369 |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.07% | 148 |
| Oct 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.49% | 131 |
| Oct 21, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.06% | 95 |
| Oct 20, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.87% | 18 |
| Oct 17, 2025 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | 0.81% | 1,443 |
| Oct 16, 2025 | 11.27 | 11.27 | 11.13 | 11.13 | 11.13 | -1.32% | 251 |
| Oct 15, 2025 | 11.31 | 11.31 | 11.28 | 11.28 | 11.28 | 0.01% | 5,260 |
| Oct 14, 2025 | 11.14 | 11.28 | 11.14 | 11.28 | 11.28 | 0.91% | 1,060 |
| Oct 13, 2025 | 11.17 | 11.23 | 11.15 | 11.18 | 11.18 | 0.70% | 8,635 |
| 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 |