Goaltender ETF (GTND)
NYSEARCA: GTND · Real-Time Price · USD
24.72
-0.14 (-0.54%)
Nov 13, 2026, 4:00 PM EST - Market closed
GTND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.87 | 24.87 | 24.56 | 24.72 | 24.72 | -0.54% | 12 |
| Nov 12, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.33% | 18 |
| Nov 11, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.42% | 17 |
| Nov 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.41% | 64 |
| Nov 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.54% | 10 |
| Nov 6, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.43% | 8 |
| Nov 5, 2026 | 24.14 | 24.15 | 23.98 | 23.98 | 23.98 | -4.46% | 2,299 |
| Nov 4, 2026 | 25.12 | 25.12 | 25.08 | 25.10 | 25.10 | 1.31% | 1,175 |
| Nov 3, 2026 | 24.77 | 24.80 | 24.77 | 24.77 | 24.77 | 0.37% | 8,737 |
| Nov 2, 2026 | 25.06 | 25.11 | 24.68 | 24.68 | 24.68 | -0.82% | 760 |
| Oct 30, 2026 | 24.99 | 24.99 | 24.88 | 24.88 | 24.88 | -2.46% | 337 |
| Oct 29, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.88% | 110 |
| Oct 28, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.46% | 553 |
| Oct 27, 2026 | 25.53 | 25.62 | 25.53 | 25.62 | 25.62 | 0.90% | 536 |
| Oct 26, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | 0.86% | 352 |
| Oct 23, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.30% | 10 |
| Oct 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.96% | 8 |
| Oct 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.87% | 11 |
| Oct 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.53 | 0.04% | 12 |
| Oct 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.76% | 8 |
| Oct 16, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.64% | 57 |
| Oct 15, 2026 | 25.62 | 25.76 | 25.62 | 25.76 | 25.76 | 0.18% | 1,409 |
| Oct 14, 2026 | 25.80 | 25.80 | 25.71 | 25.71 | 25.71 | -1.51% | 974 |
| Oct 13, 2026 | 26.05 | 26.10 | 26.04 | 26.10 | 26.10 | -0.14% | 2,859 |
| Oct 12, 2026 | 26.12 | 26.14 | 26.09 | 26.14 | 26.14 | -0.35% | 8,986 |
| Oct 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.58% | 27 |
| Oct 8, 2026 | 26.03 | 26.08 | 26.03 | 26.08 | 26.08 | -0.87% | 209 |
| Oct 7, 2026 | 26.29 | 26.31 | 26.26 | 26.31 | 26.31 | -0.21% | 243 |
| Oct 6, 2026 | 26.43 | 26.43 | 26.37 | 26.37 | 26.37 | 0.59% | 667 |
| Oct 5, 2026 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | 0.71% | 189 |
| Oct 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.81% | 812 |
| Oct 1, 2026 | 25.87 | 25.88 | 25.82 | 25.82 | 25.82 | 0.12% | 3,420 |
| Sep 30, 2026 | 25.90 | 25.90 | 25.79 | 25.79 | 25.79 | 0.12% | 1,072 |
| Sep 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.05% | 51 |
| Sep 28, 2026 | 25.78 | 25.84 | 25.77 | 25.77 | 25.77 | -0.95% | 504 |
| Sep 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.02 | 0.49% | 161 |
| Sep 24, 2026 | 25.89 | 25.92 | 25.89 | 25.92 | 25.89 | 0.05% | 596 |
| Sep 23, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.88 | -0.84% | 11 |
| Sep 22, 2026 | 26.10 | 26.18 | 26.10 | 26.13 | 26.10 | 0.32% | 8,543 |
| Sep 21, 2026 | 25.83 | 26.04 | 25.83 | 26.04 | 26.02 | 2.13% | 410 |
| Sep 18, 2026 | 25.39 | 25.50 | 25.39 | 25.50 | 25.47 | 0.26% | 517 |
| Sep 17, 2026 | 25.42 | 25.43 | 25.40 | 25.43 | 25.41 | 1.45% | 9,747 |
| Sep 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | -0.23% | 73 |
| Sep 15, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.10 | -0.62% | 452 |
| Sep 14, 2026 | 25.25 | 25.34 | 25.25 | 25.28 | 25.26 | -0.59% | 351 |
| Sep 11, 2026 | 25.49 | 25.50 | 25.41 | 25.43 | 25.41 | 0.87% | 6,738 |
| Sep 10, 2026 | 25.30 | 25.30 | 25.21 | 25.22 | 25.19 | -0.83% | 380 |
| Sep 9, 2026 | 25.47 | 25.50 | 25.43 | 25.43 | 25.40 | -0.38% | 388 |
| Sep 8, 2026 | 25.53 | 25.60 | 25.50 | 25.52 | 25.50 | -0.33% | 1,519 |
| Sep 4, 2026 | 25.68 | 25.68 | 25.54 | 25.61 | 25.58 | -0.13% | 6,085 |