Goaltender ETF (GTND)
NYSEARCA: GTND · Real-Time Price · USD
25.88
-0.06 (-0.23%)
Aug 14, 2026, 4:00 PM EDT - Market closed
GTND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 25.23 | 25.28 | 25.22 | 25.28 | 25.28 | 0.69% | 390 |
| Jul 13, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.20% | 72 |
| Jul 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.43% | 54 |
| Jul 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.08% | 13 |
| Jul 8, 2026 | 24.92 | 25.03 | 24.86 | 25.03 | 25.03 | -0.02% | 3,123 |
| Jul 7, 2026 | 25.22 | 25.22 | 25.04 | 25.04 | 25.04 | -1.04% | 577 |
| Jul 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.06% | 1,846 |
| Jul 2, 2026 | 24.95 | 25.03 | 24.95 | 25.03 | 25.03 | -0.80% | 512 |
| Jul 1, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.79% | 98 |
| Jun 30, 2026 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | 1.32% | 2,696 |
| Jun 29, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 1.46% | 230 |
| Jun 26, 2026 | 24.73 | 24.88 | 24.73 | 24.78 | 24.74 | -0.30% | 2,577 |
| Jun 25, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.82 | 0.31% | 598 |
| Jun 24, 2026 | 24.91 | 24.91 | 24.78 | 24.78 | 24.74 | -0.49% | 465 |
| Jun 23, 2026 | 24.94 | 25.00 | 24.87 | 24.90 | 24.86 | -2.07% | 2,148 |
| Jun 22, 2026 | 25.38 | 25.43 | 25.37 | 25.43 | 25.39 | -0.37% | 5,931 |
| Jun 18, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.48 | 1.72% | 2,515 |
| Jun 17, 2026 | 25.45 | 25.45 | 25.09 | 25.09 | 25.05 | -1.21% | 2,755 |
| Jun 16, 2026 | 25.67 | 25.67 | 25.40 | 25.40 | 25.36 | -0.99% | 319 |
| Jun 15, 2026 | 25.59 | 25.70 | 25.59 | 25.65 | 25.61 | 2.24% | 1,159 |
| Jun 12, 2026 | 24.95 | 25.12 | 24.95 | 25.09 | 25.05 | 0.56% | 2,887 |
| Jun 11, 2026 | 24.47 | 24.95 | 24.47 | 24.95 | 24.91 | 2.20% | 2,323 |
| Jun 10, 2026 | 24.68 | 24.86 | 24.41 | 24.41 | 24.38 | -1.50% | 547 |
| Jun 9, 2026 | 25.00 | 25.00 | 24.71 | 24.79 | 24.75 | -0.71% | 919 |
| Jun 8, 2026 | 25.09 | 25.09 | 24.96 | 24.96 | 24.92 | 0.59% | 602 |
| Jun 5, 2026 | 25.35 | 25.35 | 24.82 | 24.82 | 24.78 | -3.36% | 4,488 |
| Jun 4, 2026 | 25.60 | 25.73 | 25.51 | 25.68 | 25.64 | -0.01% | 1,151 |