Genter Capital Dividend Income ETF (GEND)
NYSEARCA: GEND · Real-Time Price · USD
12.41
-0.02 (-0.12%)
At close: Mar 11, 2026, 4:00 PM EDT
12.41
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
GEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 12.38 | 12.41 | 12.38 | 12.41 | 12.41 | -0.12% | 2,643 |
| Mar 10, 2026 | 12.49 | 12.51 | 12.42 | 12.42 | 12.42 | -0.36% | 678 |
| Mar 9, 2026 | 12.31 | 12.47 | 12.31 | 12.47 | 12.46 | -0.22% | 290 |
| Mar 6, 2026 | 12.47 | 12.49 | 12.45 | 12.49 | 12.49 | -1.19% | 4,761 |
| Mar 5, 2026 | 12.65 | 12.65 | 12.62 | 12.64 | 12.64 | -1.60% | 6,879 |
| Mar 4, 2026 | 12.83 | 12.85 | 12.81 | 12.85 | 12.85 | 0.23% | 4,240 |
| Mar 3, 2026 | 12.76 | 12.87 | 12.76 | 12.82 | 12.82 | -0.99% | 1,078 |
| Mar 2, 2026 | 12.88 | 12.95 | 12.88 | 12.95 | 12.95 | 0.54% | 864 |
| Feb 27, 2026 | 12.74 | 12.90 | 12.73 | 12.88 | 12.88 | 0.34% | 4,479 |
| Feb 26, 2026 | 12.84 | 12.84 | 12.78 | 12.84 | 12.84 | -0.12% | 1,374 |
| Feb 25, 2026 | 12.84 | 12.85 | 12.74 | 12.85 | 12.85 | 0.04% | 2,280 |
| Feb 24, 2026 | 12.80 | 12.85 | 12.79 | 12.85 | 12.85 | 0.23% | 25,706 |
| Feb 23, 2026 | 12.68 | 13.91 | 12.68 | 12.82 | 12.82 | -0.44% | 9,208 |
| Feb 20, 2026 | 12.85 | 12.87 | 12.80 | 12.87 | 12.87 | 0.20% | 3,299 |
| Feb 19, 2026 | 12.93 | 12.93 | 12.83 | 12.85 | 12.85 | -0.41% | 13,773 |
| Feb 18, 2026 | 12.86 | 12.90 | 12.84 | 12.90 | 12.90 | 0.59% | 25,028 |
| Feb 17, 2026 | 12.81 | 12.87 | 12.78 | 12.82 | 12.82 | -0.69% | 24,104 |
| Feb 13, 2026 | 12.82 | 12.93 | 12.82 | 12.91 | 12.91 | 0.82% | 1,262 |
| Feb 12, 2026 | 13.03 | 13.03 | 12.81 | 12.81 | 12.81 | -1.48% | 3,731 |
| Feb 11, 2026 | 13.14 | 13.14 | 12.95 | 13.00 | 13.00 | 0.72% | 2,344 |
| Feb 10, 2026 | 12.92 | 12.93 | 12.91 | 12.91 | 12.91 | 0.09% | 2,778 |
| Feb 9, 2026 | 13.03 | 13.03 | 12.82 | 12.90 | 12.90 | 0.10% | 7,069 |
| Feb 6, 2026 | 12.76 | 12.90 | 12.76 | 12.88 | 12.88 | 1.76% | 1,204 |
| Feb 5, 2026 | 12.62 | 12.66 | 12.61 | 12.66 | 12.66 | 0.06% | 1,009 |
| Feb 4, 2026 | 12.60 | 12.66 | 12.60 | 12.65 | 12.65 | 1.29% | 1,698 |
| Feb 3, 2026 | 12.52 | 12.52 | 12.42 | 12.49 | 12.49 | 0.94% | 19,852 |
| Feb 2, 2026 | 12.28 | 12.38 | 12.27 | 12.38 | 12.38 | 0.88% | 355,388 |
| Jan 30, 2026 | 12.21 | 12.27 | 12.16 | 12.27 | 12.27 | 0.71% | 29,434 |
| Jan 29, 2026 | 12.17 | 12.19 | 12.17 | 12.18 | 12.18 | 0.27% | 56,048 |
| Jan 28, 2026 | 12.17 | 12.17 | 12.09 | 12.15 | 12.15 | 0.33% | 36,894 |
| Jan 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.20% | 176 |
| Jan 26, 2026 | 12.11 | 12.11 | 12.07 | 12.08 | 12.08 | 0.49% | 73,911 |
| Jan 23, 2026 | 12.03 | 12.06 | 11.98 | 12.02 | 12.02 | -0.42% | 84,544 |
| Jan 22, 2026 | 12.11 | 12.11 | 12.08 | 12.08 | 12.08 | 0.71% | 28,318 |
| Jan 21, 2026 | 11.95 | 12.01 | 11.95 | 11.99 | 11.99 | 1.35% | 639 |
| Jan 20, 2026 | 11.89 | 11.89 | 11.83 | 11.83 | 11.83 | -1.48% | 256,109 |
| Jan 16, 2026 | 11.99 | 12.01 | 11.98 | 12.01 | 12.01 | -0.14% | 30,605 |
| Jan 15, 2026 | 11.99 | 12.06 | 11.99 | 12.03 | 12.03 | 0.89% | 180,579 |
| Jan 14, 2026 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | 0.62% | 108,812 |
| Jan 13, 2026 | 11.86 | 11.86 | 11.82 | 11.85 | 11.85 | 0.19% | 215,790 |
| Jan 12, 2026 | 11.80 | 11.82 | 11.79 | 11.82 | 11.82 | 0.03% | 417,708 |
| Jan 9, 2026 | 11.82 | 11.84 | 11.82 | 11.82 | 11.82 | 0.34% | 65,549 |
| Jan 8, 2026 | 11.76 | 11.79 | 11.76 | 11.78 | 11.78 | 0.55% | 199,719 |
| Jan 7, 2026 | 11.71 | 11.74 | 11.68 | 11.72 | 11.72 | -0.68% | 56,205 |
| Jan 6, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.51% | 26,360 |
| Jan 5, 2026 | 11.69 | 11.74 | 11.69 | 11.74 | 11.74 | 0.63% | 65,509 |
| Jan 2, 2026 | 11.64 | 11.66 | 11.61 | 11.66 | 11.66 | 1.14% | 14,380 |
| Dec 31, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.98% | 1,265 |
| Dec 30, 2025 | 11.63 | 11.66 | 11.60 | 11.64 | 11.64 | -0.48% | 1,962 |
| Dec 29, 2025 | 11.71 | 11.71 | 11.68 | 11.70 | 11.67 | 0.28% | 14,289 |