Goaltender ETF (GTND)
NYSEARCA: GTND · Real-Time Price · USD
25.76
+0.04 (0.18%)
Oct 15, 2026, 4:00 PM EDT - Market closed
GTND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.49 | 25.67 | 25.47 | 25.64 | 25.61 | 1.10% | 5,033 |
| Sep 2, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.33 | 0.42% | 1,397 |
| Sep 1, 2026 | 25.37 | 25.37 | 25.25 | 25.25 | 25.23 | -1.09% | 1,319 |
| Aug 31, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.50 | -0.11% | 1,656 |
| Aug 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.53 | -0.37% | 99 |
| Aug 27, 2026 | 25.62 | 25.65 | 25.57 | 25.65 | 25.63 | 0.94% | 1,097 |
| Aug 26, 2026 | 25.38 | 25.42 | 25.38 | 25.41 | 25.39 | 0.03% | 1,466 |
| Aug 25, 2026 | 25.39 | 25.41 | 25.39 | 25.41 | 25.38 | 0.43% | 186 |
| Aug 24, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.27 | -0.57% | 477 |
| Aug 21, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.41 | 0.43% | 1,128 |
| Aug 20, 2026 | 25.44 | 25.44 | 25.33 | 25.33 | 25.31 | -0.76% | 476 |
| Aug 19, 2026 | 25.63 | 25.65 | 25.53 | 25.53 | 25.50 | - | 1,703 |
| Aug 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.50 | -1.09% | 14 |
| Aug 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.78 | -0.27% | 60 |
| Aug 14, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.85 | -0.23% | 6,082 |
| Aug 13, 2026 | 25.92 | 25.94 | 25.92 | 25.94 | 25.91 | 0.89% | 419 |
| Aug 12, 2026 | 25.76 | 25.77 | 25.71 | 25.71 | 25.69 | 0.44% | 819 |
| Aug 11, 2026 | 25.67 | 25.67 | 25.58 | 25.60 | 25.57 | -0.32% | 2,049 |
| Aug 10, 2026 | 25.72 | 25.74 | 25.68 | 25.68 | 25.65 | -0.19% | 2,482 |
| Aug 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.70 | 0.81% | 59 |
| Aug 6, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.50 | -0.40% | 240 |