Goaltender ETF (GTND)
NYSEARCA: GTND · Real-Time Price · USD
26.13
0.00 (0.00%)
Sep 23, 2026, 10:58 AM EDT - Market open
GTND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.13 | 26.13 | 25.90 | 26.13 | - | - | 7 |
| Sep 22, 2026 | 26.10 | 26.18 | 26.10 | 26.13 | 26.13 | 0.32% | 8,543 |
| Sep 21, 2026 | 25.83 | 26.04 | 25.83 | 26.04 | 26.04 | 2.13% | 410 |
| Sep 18, 2026 | 25.39 | 25.50 | 25.39 | 25.50 | 25.50 | 0.26% | 517 |
| Sep 17, 2026 | 25.42 | 25.43 | 25.40 | 25.43 | 25.43 | 1.45% | 9,747 |
| Sep 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.23% | 73 |
| Sep 15, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | -0.62% | 452 |
| Sep 14, 2026 | 25.25 | 25.34 | 25.25 | 25.28 | 25.28 | -0.59% | 351 |
| Sep 11, 2026 | 25.49 | 25.50 | 25.41 | 25.43 | 25.43 | 0.87% | 6,738 |
| Sep 10, 2026 | 25.30 | 25.30 | 25.21 | 25.22 | 25.21 | -0.83% | 380 |
| Sep 9, 2026 | 25.47 | 25.50 | 25.43 | 25.43 | 25.42 | -0.38% | 388 |
| Sep 8, 2026 | 25.53 | 25.60 | 25.50 | 25.52 | 25.52 | -0.33% | 1,519 |
| Sep 4, 2026 | 25.68 | 25.68 | 25.54 | 25.61 | 25.61 | -0.13% | 6,085 |
| Sep 3, 2026 | 25.49 | 25.67 | 25.47 | 25.64 | 25.64 | 1.10% | 5,033 |
| Sep 2, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | 0.42% | 1,397 |
| Sep 1, 2026 | 25.37 | 25.37 | 25.25 | 25.25 | 25.25 | -1.09% | 1,319 |
| Aug 31, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | -0.11% | 1,656 |
| Aug 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.37% | 99 |
| Aug 27, 2026 | 25.62 | 25.65 | 25.57 | 25.65 | 25.65 | 0.94% | 1,096 |
| Aug 26, 2026 | 25.38 | 25.42 | 25.38 | 25.41 | 25.41 | 0.03% | 1,465 |
| Aug 25, 2026 | 25.39 | 25.41 | 25.39 | 25.41 | 25.41 | 0.43% | 186 |
| Aug 24, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | -0.57% | 477 |
| Aug 21, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.43% | 1,127 |
| Aug 20, 2026 | 25.44 | 25.44 | 25.33 | 25.33 | 25.33 | -0.76% | 476 |
| Aug 19, 2026 | 25.63 | 25.65 | 25.53 | 25.53 | 25.53 | - | 1,703 |
| Aug 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.09% | 14 |
| Aug 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.27% | 60 |
| Aug 14, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | -0.23% | 6,082 |
| Aug 13, 2026 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 0.89% | 419 |
| Aug 12, 2026 | 25.76 | 25.77 | 25.71 | 25.71 | 25.71 | 0.44% | 819 |
| Aug 11, 2026 | 25.67 | 25.67 | 25.58 | 25.60 | 25.60 | -0.32% | 2,048 |
| Aug 10, 2026 | 25.72 | 25.74 | 25.68 | 25.68 | 25.68 | -0.19% | 2,482 |
| Aug 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.81% | 59 |
| Aug 6, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | -0.40% | 240 |
| Aug 5, 2026 | 25.70 | 25.70 | 25.63 | 25.63 | 25.62 | -0.30% | 695 |
| Aug 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.45% | 18 |
| Aug 3, 2026 | 24.97 | 25.09 | 24.97 | 25.09 | 25.09 | 1.39% | 1,519 |
| Jul 31, 2026 | 24.57 | 24.75 | 24.57 | 24.75 | 24.75 | 0.86% | 282 |
| Jul 30, 2026 | 24.48 | 24.54 | 24.48 | 24.54 | 24.53 | 2.26% | 881 |
| Jul 29, 2026 | 24.25 | 24.27 | 23.99 | 23.99 | 23.99 | -1.98% | 985 |
| Jul 28, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.07% | 59 |
| Jul 27, 2026 | 24.54 | 24.54 | 24.35 | 24.50 | 24.50 | 0.07% | 1,926 |
| Jul 24, 2026 | 24.66 | 24.70 | 24.48 | 24.48 | 24.48 | -0.46% | 2,447 |
| Jul 23, 2026 | 24.69 | 24.69 | 24.59 | 24.59 | 24.59 | -1.70% | 698 |
| Jul 22, 2026 | 24.96 | 25.02 | 24.96 | 25.02 | 25.02 | -0.16% | 285 |
| Jul 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.33% | 117 |
| Jul 20, 2026 | 24.95 | 24.95 | 24.73 | 24.73 | 24.73 | -0.21% | 2,204 |
| Jul 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.02% | 14 |
| Jul 16, 2026 | 25.21 | 25.21 | 25.03 | 25.03 | 25.03 | -1.08% | 1,005 |
| Jul 15, 2026 | 25.15 | 25.31 | 25.15 | 25.31 | 25.31 | 0.10% | 274 |