Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	12.34	12.34	12.34	12.34	409	-0.09(-0.75%)
Mar 26, 2026	12.53	12.53	12.44	12.44	745	-0.03(-0.24%)
Mar 25, 2026	12.47	12.47	12.47	12.47	142	+0.06(+0.49%)
Mar 24, 2026	12.39	12.40	12.39	12.40	230	+0.13(+1.02%)
Mar 23, 2026	12.33	12.33	12.27	12.28	3,025	+0.11(+0.91%)
Mar 20, 2026	12.22	12.27	12.16	12.17	3,528	-0.12(-0.94%)
Mar 19, 2026	12.26	12.33	12.25	12.28	26,683	+0.07(+0.61%)
Mar 18, 2026	12.40	12.40	12.21	12.21	2,469	-0.20(-1.59%)
Mar 17, 2026	12.47	12.47	12.41	12.41	19,435	-0.00(-0.01%)
Mar 16, 2026	12.37	12.41	12.37	12.41	234	+0.07(+0.57%)
Mar 13, 2026	12.37	12.37	12.34	12.34	445	+0.01(+0.06%)
Mar 12, 2026	12.39	12.39	12.33	12.33	321	-0.07(-0.59%)
Mar 11, 2026	12.38	12.40	12.38	12.40	2,645	-0.02(-0.12%)
Mar 10, 2026	12.49	12.51	12.42	12.42	678	-0.04(-0.36%)
Mar 09, 2026	12.31	12.46	12.31	12.46	291	-0.03(-0.23%)
Mar 06, 2026	12.47	12.49	12.45	12.49	4,776	-0.15(-1.20%)
Mar 05, 2026	12.65	12.65	12.62	12.64	6,879	-0.20(-1.59%)
Mar 04, 2026	12.83	12.85	12.81	12.85	4,240	+0.03(+0.22%)
Mar 03, 2026	12.76	12.87	12.76	12.82	1,078	-0.13(-0.99%)
Mar 02, 2026	12.88	12.95	12.88	12.95	864	+0.07(+0.54%)
Feb 27, 2026	12.74	12.90	12.73	12.88	4,484	+0.04(+0.34%)
Feb 26, 2026	12.84	12.84	12.78	12.84	1,374	-0.01(-0.12%)
Feb 25, 2026	12.84	12.85	12.74	12.85	2,285	+0.00(+0.04%)
Feb 24, 2026	12.80	12.85	12.79	12.85	25,708	+0.03(+0.23%)
Feb 23, 2026	12.68	13.91	12.68	12.82	9,216	-0.06(-0.45%)
Feb 20, 2026	12.85	12.87	12.80	12.87	3,299	+0.03(+0.20%)
Feb 19, 2026	12.93	12.93	12.83	12.85	13,773	-0.05(-0.41%)
Feb 18, 2026	12.86	12.90	12.84	12.90	25,028	+0.08(+0.59%)
Feb 17, 2026	12.81	12.87	12.78	12.82	24,104	-0.09(-0.69%)
Feb 13, 2026	12.82	12.93	12.82	12.91	1,262	+0.10(+0.82%)
Feb 12, 2026	13.03	13.03	12.81	12.81	3,731	-0.19(-1.48%)
Feb 11, 2026	13.14	13.14	12.95	13.00	2,344	+0.09(+0.72%)
Feb 10, 2026	12.92	12.93	12.91	12.91	2,778	+0.01(+0.09%)
Feb 09, 2026	13.03	13.03	12.82	12.90	7,069	+0.01(+0.10%)
Feb 06, 2026	12.76	12.90	12.76	12.88	1,204	+0.22(+1.76%)
Feb 05, 2026	12.62	12.66	12.61	12.66	1,056	+0.01(+0.06%)
Feb 04, 2026	12.60	12.66	12.60	12.65	1,698	+0.16(+1.29%)
Feb 03, 2026	12.52	12.52	12.42	12.49	19,852	+0.12(+0.94%)
Feb 02, 2026	12.28	12.38	12.27	12.38	355,388	+0.11(+0.88%)
Jan 30, 2026	12.21	12.27	12.16	12.27	29,434	+0.09(+0.71%)
Jan 29, 2026	12.17	12.19	12.17	12.18	56,048	+0.03(+0.27%)
Jan 28, 2026	12.17	12.17	12.09	12.15	36,934	+0.04(+0.33%)
Jan 27, 2026	12.11	12.11	12.11	12.11	176	+0.02(+0.20%)
Jan 26, 2026	12.11	12.11	12.07	12.08	73,912	+0.06(+0.49%)
Jan 23, 2026	12.03	12.06	11.98	12.02	84,544	-0.05(-0.43%)
Jan 22, 2026	12.11	12.11	12.08	12.08	28,323	+0.09(+0.71%)
Jan 21, 2026	11.95	12.01	11.95	11.99	651	+0.16(+1.35%)
Jan 20, 2026	11.89	11.89	11.83	11.83	256,109	-0.18(-1.48%)
Jan 16, 2026	11.99	12.01	11.98	12.01	30,605	-0.02(-0.15%)
Jan 15, 2026	11.99	12.06	11.99	12.03	180,579	+0.11(+0.89%)
Jan 14, 2026	11.86	11.92	11.86	11.92	108,812	+0.07(+0.62%)
Jan 13, 2026	11.86	11.86	11.82	11.85	215,792	+0.02(+0.19%)
Jan 12, 2026	11.80	11.82	11.79	11.82	417,708	+0.00(+0.02%)
Jan 09, 2026	11.82	11.84	11.82	11.82	65,549	+0.04(+0.34%)
Jan 08, 2026	11.76	11.79	11.76	11.78	199,720	+0.06(+0.55%)
Jan 07, 2026	11.71	11.74	11.68	11.72	56,205	-0.08(-0.68%)
Jan 06, 2026	11.75	11.79	11.75	11.79	26,360	+0.06(+0.51%)
Jan 05, 2026	11.69	11.73	11.69	11.73	65,509	+0.07(+0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Genter Capital Dividend Income ETF (NY:GEND)

Historical Prices

Sections

Services

Follow Us