Genter Capital Dividend I... (GEND)
9.72
-0.05 (-0.55%)
At close: Apr 15, 2025, 3:59 PM
9.74
0.15%
After-hours: Apr 15, 2025, 08:00 PM EDT
Genter Capital Dividend Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 9.75 | 9.75 | 9.82 | 9.82 | 9.70 | 9.70 | 9.77 | 9.77 | 3.50% | 21 |
| Apr 11, 2025 | 9.44 | 9.68 | 9.44 | 9.68 | 9.44 | 9.68 | 9.44 | 9.68 | 0.00% | 24 |
| Apr 10, 2025 | 9.44 | 9.55 | 9.44 | 9.55 | 9.44 | 9.55 | 9.44 | 9.55 | 0.00% | 56 |
| Apr 9, 2025 | 9.44 | 9.86 | 9.44 | 9.86 | 9.44 | 9.86 | 9.44 | 9.86 | 0.00% | 46 |
| Apr 8, 2025 | 9.44 | 9.28 | 9.44 | 9.28 | 9.44 | 9.28 | 9.44 | 9.28 | 0.00% | 78 |
| Apr 7, 2025 | 9.16 | 9.16 | 9.46 | 9.46 | 9.16 | 9.16 | 9.44 | 9.44 | -0.74% | 1,576 |
| Apr 4, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 9.51 | 9.51 | 9.51 | -9.34% | 255 |
| Apr 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.00% | 32 |
| Apr 2, 2025 | 10.45 | 10.45 | 10.49 | 10.49 | 10.45 | 10.45 | 10.49 | 10.49 | 0.58% | 120 |
| Apr 1, 2025 | 10.39 | 10.39 | 10.43 | 10.43 | 10.39 | 10.39 | 10.43 | 10.43 | -0.67% | 362 |
| Mar 31, 2025 | 10.39 | 10.39 | 10.50 | 10.50 | 10.39 | 10.39 | 10.50 | 10.50 | 1.25% | 164 |
| Mar 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | 10.36 | 10.37 | 10.37 | -1.52% | 220 |
| Mar 27, 2025 | 10.54 | 10.47 | 10.56 | 10.49 | 10.51 | 10.44 | 10.53 | 10.46 | -0.09% | 501 |
| Mar 26, 2025 | 10.53 | 10.47 | 10.54 | 10.48 | 10.53 | 10.47 | 10.54 | 10.48 | -0.19% | 255 |
| Mar 25, 2025 | 10.56 | 10.49 | 10.56 | 10.49 | 10.56 | 10.49 | 10.56 | 10.49 | 0.00% | 0 |
| Mar 24, 2025 | 10.55 | 10.48 | 10.56 | 10.49 | 10.55 | 10.48 | 10.56 | 10.49 | 0.96% | 206 |
| Mar 21, 2025 | 10.44 | 10.38 | 10.46 | 10.40 | 10.44 | 10.38 | 10.46 | 10.40 | -0.76% | 164 |
| Mar 20, 2025 | 10.54 | 10.47 | 10.54 | 10.47 | 10.54 | 10.47 | 10.54 | 10.47 | 0.00% | 0 |
| Mar 19, 2025 | 10.51 | 10.44 | 10.54 | 10.47 | 10.51 | 10.44 | 10.54 | 10.47 | 0.48% | 121 |
| Mar 18, 2025 | 10.51 | 10.44 | 10.51 | 10.44 | 10.42 | 10.35 | 10.49 | 10.42 | -0.38% | 4,816 |
| Mar 17, 2025 | 10.53 | 10.47 | 10.53 | 10.47 | 10.53 | 10.47 | 10.53 | 10.47 | 0.96% | 130 |
| Mar 14, 2025 | 10.40 | 10.34 | 10.43 | 10.37 | 10.40 | 10.34 | 10.43 | 10.37 | 1.36% | 239 |
| Mar 13, 2025 | 10.40 | 10.34 | 10.40 | 10.34 | 10.29 | 10.23 | 10.29 | 10.23 | -0.48% | 121 |
| Mar 12, 2025 | 10.30 | 10.24 | 10.34 | 10.28 | 10.30 | 10.24 | 10.34 | 10.28 | -0.48% | 378 |
| Mar 11, 2025 | 10.41 | 10.35 | 10.41 | 10.35 | 10.39 | 10.33 | 10.39 | 10.33 | -1.52% | 626 |
| Mar 10, 2025 | 10.64 | 10.58 | 10.64 | 10.58 | 10.55 | 10.49 | 10.55 | 10.49 | -0.94% | 410 |
| Mar 7, 2025 | 10.58 | 10.52 | 10.65 | 10.59 | 10.58 | 10.52 | 10.65 | 10.59 | 1.04% | 214 |
| Mar 6, 2025 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | -0.47% | 110 |
| Mar 5, 2025 | 10.53 | 10.46 | 10.59 | 10.52 | 10.53 | 10.46 | 10.59 | 10.52 | 0.86% | 163 |
| Mar 4, 2025 | 10.67 | 10.61 | 10.67 | 10.61 | 10.50 | 10.44 | 10.50 | 10.44 | -1.96% | 443 |
| Mar 3, 2025 | 10.84 | 10.77 | 10.84 | 10.77 | 10.67 | 10.60 | 10.71 | 10.64 | -0.56% | 1,394 |
| Feb 28, 2025 | 10.67 | 10.61 | 10.77 | 10.71 | 10.67 | 10.61 | 10.77 | 10.71 | 1.22% | 226 |
| Feb 27, 2025 | 10.66 | 10.59 | 10.67 | 10.60 | 10.64 | 10.57 | 10.64 | 10.57 | -0.19% | 7,238 |
| Feb 26, 2025 | 10.66 | 10.59 | 10.66 | 10.59 | 10.66 | 10.59 | 10.66 | 10.59 | 0.00% | 0 |
| Feb 25, 2025 | 10.68 | 10.61 | 10.68 | 10.61 | 10.66 | 10.59 | 10.66 | 10.59 | -0.28% | 187 |
| Feb 24, 2025 | 10.72 | 10.66 | 10.72 | 10.66 | 10.69 | 10.63 | 10.69 | 10.63 | -0.09% | 221 |
| Feb 21, 2025 | 10.74 | 10.67 | 10.74 | 10.67 | 10.70 | 10.63 | 10.70 | 10.63 | -0.28% | 336 |
| Feb 20, 2025 | 10.68 | 10.62 | 10.73 | 10.67 | 10.68 | 10.62 | 10.73 | 10.67 | 0.47% | 159 |
| Feb 19, 2025 | 10.68 | 10.61 | 10.68 | 10.61 | 10.68 | 10.61 | 10.68 | 10.61 | 0.00% | 0 |
| Feb 18, 2025 | 10.64 | 10.57 | 10.68 | 10.61 | 10.64 | 10.57 | 10.68 | 10.61 | 0.28% | 313 |
| Feb 14, 2025 | 10.65 | 10.58 | 10.65 | 10.58 | 10.65 | 10.58 | 10.65 | 10.58 | 0.00% | 0 |
| Feb 13, 2025 | 10.60 | 10.53 | 10.65 | 10.58 | 10.60 | 10.53 | 10.65 | 10.58 | 0.95% | 1,137 |
| Feb 12, 2025 | 10.56 | 10.50 | 10.57 | 10.51 | 10.55 | 10.49 | 10.55 | 10.49 | 0.19% | 2,396 |
| Feb 11, 2025 | 10.51 | 10.45 | 10.53 | 10.47 | 10.51 | 10.45 | 10.53 | 10.47 | 1.06% | 180 |
| Feb 10, 2025 | 10.42 | 10.36 | 10.42 | 10.36 | 10.42 | 10.36 | 10.42 | 10.36 | 0.00% | 0 |
| Feb 7, 2025 | 10.44 | 10.38 | 10.44 | 10.38 | 10.42 | 10.36 | 10.42 | 10.36 | -1.14% | 444 |
| Feb 6, 2025 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 0.00% | 0 |
| Feb 5, 2025 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 0.00% | 0 |
| Feb 4, 2025 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 0.00% | 0 |
| Feb 3, 2025 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 10.54 | 10.48 | 0.00% | 0 |