Dark

GEND
Genter Capital Dividend Income ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)199

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

13.28USD0.000%(+13.28)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	13.2750	13.2804	13.2750	13.2804	+0.596%	471	0.000%
2026-08-07	13.2017	13.2017	13.2017	13.2017	+0.760%	62	+0.596%
2026-08-06	12.9900	13.1021	12.9900	13.1021	-0.445%	347	+1.361%
2026-08-05	13.1607	13.1607	13.1607	13.1607	-0.753%	253	+0.910%
2026-08-04	13.2700	13.2700	13.2606	13.2606	+0.707%	323	+0.149%
2026-08-03	13.1300	13.2000	13.1300	13.1675	+0.241%	485	+0.857%
2026-07-31	13.1800	13.1800	13.1359	13.1359	+0.159%	306	+1.100%
2026-07-30	13.1000	13.1151	13.1000	13.1151	-1.050%	218	+1.260%
2026-07-29	13.2700	13.2700	13.2543	13.2543	-0.566%	181	+0.197%
2026-07-28	13.5400	13.5400	13.3297	13.3297	+0.853%	636	-0.370%
2026-07-27	13.1750	13.2170	13.1750	13.2170	+0.181%	521	+0.480%
2026-07-24	13.1209	13.1931	13.1209	13.1931	+1.105%	353	+0.662%
2026-07-23	13.0600	13.0600	13.0489	13.0489	-0.268%	140	+1.774%
2026-07-22	13.0840	13.0840	13.0840	13.0840	+0.291%	129	+1.501%
2026-07-21	13.0460	13.0460	13.0460	13.0460	+0.200%	50	+1.797%
2026-07-20	13.0250	13.0250	13.0200	13.0200	-0.589%	600	+2.000%
2026-07-17	13.1600	13.1600	13.0900	13.0972	-0.119%	599	+1.399%
2026-07-16	13.1500	13.1500	13.1128	13.1128	+1.274%	278	+1.278%
2026-07-15	13.0599	13.0599	12.9478	12.9478	+0.288%	392	+2.569%
2026-07-14	12.9106	12.9106	12.9106	12.9106	-0.574%	30	+2.864%
2026-07-13	12.9851	12.9851	12.9851	12.9851	+0.435%	114	+2.274%
2026-07-10	12.9500	12.9700	12.8900	12.9288	+0.419%	837	+2.720%
2026-07-09	12.8301	12.8748	12.8301	12.8748	+0.231%	367	+3.150%
2026-07-08	12.8450	12.8451	12.8450	12.8451	-0.709%	372	+3.389%
2026-07-07	12.8700	12.9368	12.8700	12.9368	+0.803%	3,355	+2.656%
2026-07-06	12.8100	12.8400	12.7500	12.8337	-0.201%	6,974	+3.481%
2026-07-02	12.7700	12.8595	12.7300	12.8595	+0.543%	2,787	+3.273%
2026-07-01	12.7900	12.7900	12.7900	12.7900	+0.698%	867	+3.834%
2026-06-30	12.7900	12.7900	12.7000	12.7013	-0.640%	1,208	+4.559%
2026-06-29	13.0600	13.0600	12.7831	12.7831	-0.537%	633	+3.890%
2026-06-26	12.8521	12.8521	12.8521	12.8521	-0.054%	504	+3.333%
2026-06-25	12.8500	12.8800	12.8500	12.8591	+1.071%	533	+3.276%
2026-06-24	12.6600	12.7229	12.6600	12.7229	-0.161%	963	+4.382%
2026-06-23	12.7000	12.7699	12.7000	12.7434	+0.468%	367	+4.214%
2026-06-22	12.6550	12.7199	12.6550	12.6841	+0.783%	890	+4.701%
2026-06-18	12.6300	12.6400	12.5856	12.5856	-0.630%	952	+5.521%
2026-06-17	12.8400	12.8600	12.6500	12.6654	-1.816%	15,744	+4.856%
2026-06-16	12.9250	12.9250	12.8500	12.8996	+0.102%	937	+2.952%
2026-06-15	12.9500	12.9500	12.8864	12.8864	-0.417%	283	+3.057%
2026-06-12	12.9403	12.9403	12.9403	12.9403	+0.594%	284	+2.628%
2026-06-11	12.8200	12.8850	12.8190	12.8639	+1.055%	926	+3.238%
2026-06-10	12.8100	12.8400	12.7100	12.7296	-0.270%	4,891	+4.327%
2026-06-09	12.7750	12.7750	12.7100	12.7640	+0.157%	1,708	+4.046%
2026-06-08	12.5000	12.8200	12.5000	12.7440	-0.431%	1,427	+4.209%
2026-06-05	12.7992	12.7992	12.7992	12.7992	-0.631%	383	+3.760%
2026-06-04	12.8805	12.8805	12.8805	12.8805	+1.169%	276	+3.105%
2026-06-03	12.7600	12.7600	12.7317	12.7317	-0.347%	6,075	+4.310%
2026-06-02	12.7100	12.7760	12.7100	12.7760	+0.718%	927	+3.948%
2026-06-01	12.6849	12.6849	12.6849	12.6849	-0.363%	214	+4.695%
2026-05-29	12.7350	12.7600	12.6900	12.7311	-0.478%	1,936	+4.315%
2026-05-28	12.8300	12.8300	12.7923	12.7923	-0.176%	1,079	+3.816%
2026-05-27	12.8600	12.8600	12.8149	12.8149	-0.153%	262	+3.632%
2026-05-26	12.8345	12.8345	12.8345	12.8345	-0.667%	189	+3.474%
2026-05-22	12.8500	12.9207	12.8500	12.9207	+1.074%	345	+2.784%
2026-05-21	12.8000	12.8000	12.7300	12.7834	+0.341%	1,257	+3.888%
2026-05-20	12.7600	12.7700	12.7000	12.7400	+0.151%	12,909	+4.242%
2026-05-19	12.8000	12.8000	12.5300	12.7208	-0.065%	2,183	+4.399%
2026-05-18	12.7291	12.7291	12.7291	12.7291	+0.704%	112	+4.331%
2026-05-15	12.8000	12.8000	12.6000	12.6401	-0.403%	3,212	+5.066%
2026-05-14	12.6913	12.6913	12.6913	12.6913	+0.980%	247	+4.642%
2026-05-13	12.5600	12.5681	12.5600	12.5681	-0.493%	626	+5.668%
2026-05-12	12.5900	12.6700	12.5900	12.6304	+0.721%	3,220	+5.146%
2026-05-11	12.6100	12.6100	12.5400	12.5400	+0.146%	13,096	+5.904%
2026-05-08	12.6600	12.6600	12.5100	12.5217	-0.332%	5,848	+6.059%
2026-05-07	12.5634	12.5634	12.5634	12.5634	-0.877%	104	+5.707%
2026-05-06	12.6650	12.6746	12.6600	12.6746	+0.081%	782	+4.780%
2026-05-05	12.6700	12.6700	12.6644	12.6644	+0.499%	553	+4.864%
2026-05-04	12.8400	12.8400	12.6015	12.6015	-1.080%	1,667	+5.387%
2026-05-01	12.7600	12.7600	12.7391	12.7391	-0.528%	6,146	+4.249%
2026-04-30	12.6400	12.8300	12.6400	12.8067	+2.083%	21,293	+3.699%
2026-04-29	12.5700	12.5700	12.5454	12.5454	+0.501%	234	+5.859%
2026-04-28	12.5700	12.5700	12.4828	12.4828	-0.030%	5,998	+6.390%
2026-04-27	12.4865	12.4865	12.4865	12.4865	-0.287%	261	+6.358%
2026-04-24	12.5500	12.5600	12.5000	12.5224	-1.077%	5,448	+6.053%
2026-04-23	12.6000	12.6587	12.6000	12.6587	+1.105%	220	+4.911%
2026-04-22	12.5700	12.5700	12.5204	12.5204	-0.236%	826	+6.070%
2026-04-21	12.5500	12.5500	12.5500	12.5500	-0.050%	14	+5.820%
2026-04-20	12.6300	12.6300	12.5563	12.5563	-0.145%	19,751	+5.767%
2026-04-17	12.5900	12.6100	12.5745	12.5745	+0.464%	1,756	+5.614%
2026-04-16	12.5000	12.5200	12.5000	12.5164	+0.496%	1,935	+6.104%
2026-04-15	12.4800	12.4950	12.4546	12.4546	-0.565%	1,354	+6.630%
2026-04-14	12.5500	12.5500	12.4800	12.5254	-0.205%	1,884	+6.028%
2026-04-13	12.5511	12.5511	12.5511	12.5511	+0.169%	127	+5.811%
2026-04-10	12.5250	12.5299	12.5250	12.5299	-0.697%	289	+5.990%
2026-04-09	12.6000	12.6200	12.6000	12.6179	+0.321%	1,484	+5.250%
2026-04-08	12.5200	12.5775	12.5200	12.5775	+1.720%	366	+5.589%
2026-04-07	12.3900	12.3900	12.3200	12.3648	+0.156%	11,841	+7.405%
2026-04-06	12.3456	12.3456	12.3456	12.3456	+0.164%	136	+7.572%
2026-04-02	12.3300	12.3300	12.3000	12.3254	+0.044%	1,406	+7.748%
2026-04-01	12.2800	12.3200	12.2800	12.3200	+0.133%	1,457	+7.795%
2026-03-31	12.2700	12.3200	12.2500	12.3036	+1.277%	1,654	+7.939%
2026-03-30	12.2500	12.2500	12.1485	12.1485	-1.574%	510	+9.317%
2026-03-27	12.3428	12.3428	12.3428	12.3428	-0.751%	409	+7.596%
2026-03-26	12.5300	12.5300	12.4362	12.4362	-0.237%	748	+6.788%
2026-03-25	12.4658	12.4658	12.4658	12.4658	+0.494%	142	+6.535%
2026-03-24	12.3900	12.4045	12.3900	12.4045	+1.019%	230	+7.061%
2026-03-23	12.3300	12.3300	12.2700	12.2794	+0.909%	3,025	+8.152%
2026-03-20	12.2200	12.2700	12.1600	12.1688	-0.938%	3,528	+9.135%
2026-03-19	12.2600	12.3300	12.2500	12.2840	+0.606%	26,683	+8.111%
2026-03-18	12.4000	12.4000	12.2100	12.2100	-1.593%	2,469	+8.767%
2026-03-17	12.4700	12.4700	12.4076	12.4076	-0.015%	19,435	+7.034%
2026-03-16	12.3701	12.4094	12.3701	12.4094	+0.572%	240	+7.019%
2026-03-13	12.3700	12.3700	12.3388	12.3388	+0.058%	445	+7.631%
2026-03-12	12.3900	12.3900	12.3316	12.3316	-0.592%	321	+7.694%
2026-03-11	12.3800	12.4050	12.3800	12.4050	-0.122%	2,645	+7.057%
2026-03-10	12.4900	12.5100	12.4202	12.4202	-0.356%	678	+6.926%
2026-03-09	12.3100	12.4646	12.3100	12.4646	-0.227%	291	+6.545%
2026-03-06	12.4700	12.4929	12.4500	12.4929	-1.197%	4,776	+6.304%
2026-03-05	12.6500	12.6500	12.6200	12.6442	-1.592%	6,879	+5.032%
2026-03-04	12.8300	12.8500	12.8100	12.8488	+0.224%	4,240	+3.359%
2026-03-03	12.7600	12.8700	12.7600	12.8201	-0.986%	1,078	+3.590%
2026-03-02	12.8800	12.9477	12.8800	12.9477	+0.538%	864	+2.570%
2026-02-27	12.7400	12.8994	12.7300	12.8784	+0.338%	4,484	+3.122%
2026-02-26	12.8400	12.8400	12.7800	12.8350	-0.115%	1,376	+3.470%
2026-02-25	12.8400	12.8498	12.7400	12.8498	+0.037%	2,285	+3.351%
2026-02-24	12.8005	12.8500	12.7900	12.8450	+0.229%	25,708	+3.390%
2026-02-23	12.6800	13.9100	12.6800	12.8156	-0.447%	9,216	+3.627%
2026-02-20	12.8500	12.8731	12.8000	12.8731	+0.202%	3,299	+3.164%
2026-02-19	12.9300	12.9300	12.8300	12.8472	-0.409%	13,773	+3.372%
2026-02-18	12.8600	12.9000	12.8400	12.9000	+0.590%	25,028	+2.949%
2026-02-17	12.8100	12.8700	12.7800	12.8243	-0.687%	24,104	+3.557%
2026-02-13	12.8200	12.9300	12.8200	12.9130	+0.817%	1,262	+2.845%
2026-02-12	13.0300	13.0300	12.8083	12.8083	-1.478%	3,731	+3.686%
2026-02-11	13.1400	13.1400	12.9500	13.0004	+0.724%	2,344	+2.154%
2026-02-10	12.9200	12.9300	12.9070	12.9070	+0.086%	2,778	+2.893%
2026-02-09	13.0300	13.0300	12.8200	12.8959	+0.104%	7,069	+2.982%
2026-02-06	12.7600	12.9000	12.7600	12.8825	+1.761%	1,204	+3.089%
2026-02-05	12.6200	12.6600	12.6100	12.6596	+0.058%	1,059	+4.904%
2026-02-04	12.6000	12.6600	12.6000	12.6523	+1.293%	1,698	+4.964%
2026-02-03	12.5200	12.5200	12.4200	12.4908	+0.936%	19,852	+6.321%
2026-02-02	12.2800	12.3800	12.2700	12.3750	+0.884%	355,388	+7.316%
2026-01-30	12.2100	12.2666	12.1600	12.2666	+0.708%	29,434	+8.265%
2026-01-29	12.1700	12.1850	12.1700	12.1804	+0.272%	56,048	+9.031%
2026-01-28	12.1657	12.1700	12.0900	12.1474	+0.334%	36,934	+9.327%
2026-01-27	12.1100	12.1100	12.1070	12.1070	+0.199%	176	+9.692%
2026-01-26	12.1100	12.1100	12.0700	12.0830	+0.493%	73,912	+9.910%
2026-01-23	12.0300	12.0600	11.9800	12.0237	-0.427%	84,544	+10.452%
2026-01-22	12.1100	12.1100	12.0753	12.0753	+0.711%	28,323	+9.980%
2026-01-21	11.9484	12.0100	11.9484	11.9900	+1.352%	651	+10.762%
2026-01-20	11.8900	11.8900	11.8300	11.8300	-1.480%	256,111	+12.260%
2026-01-16	11.9900	12.0077	11.9800	12.0077	-0.146%	30,605	+10.599%
2026-01-15	11.9876	12.0600	11.9876	12.0252	+0.894%	180,579	+10.438%
2026-01-14	11.8600	11.9187	11.8600	11.9187	+0.622%	108,812	+11.425%
2026-01-13	11.8600	11.8600	11.8200	11.8450	+0.188%	215,792	+12.118%
2026-01-12	11.8000	11.8228	11.7900	11.8228	+0.024%	417,708	+12.329%
2026-01-09	11.8200	11.8400	11.8200	11.8200	+0.340%	65,541	+12.355%
2026-01-08	11.7600	11.7900	11.7600	11.7800	+0.553%	199,735	+12.737%
2026-01-07	11.7100	11.7400	11.6800	11.7152	-0.677%	56,205	+13.360%
2026-01-06	11.7500	11.7950	11.7500	11.7950	+0.511%	26,360	+12.593%
2026-01-05	11.6900	11.7350	11.6900	11.7350	+0.635%	65,509	+13.169%
2026-01-02	11.6400	11.6610	11.6100	11.6610	+1.136%	14,430	+13.887%
2025-12-31	11.5300	11.5300	11.5300	11.5300	-0.977%	1,265	+15.181%
2025-12-30	11.6250	11.6600	11.6000	11.6438	-0.480%	1,962	+14.056%
2025-12-29	11.7100	11.7100	11.6800	11.7000	+0.286%	14,289	+13.508%
2025-12-26	11.7100	11.7200	11.6500	11.6666	-0.285%	28,929	+13.833%
2025-12-24	11.6950	11.7000	11.6950	11.7000	+0.515%	1,994	+13.508%
2025-12-23	11.6400	11.6500	11.6300	11.6400	+0.129%	64,779	+14.093%
2025-12-22	11.6148	11.6499	11.6100	11.6250	+0.619%	121,738	+14.240%
2025-12-19	11.5600	11.5900	11.5535	11.5535	+0.273%	35,220	+14.947%
2025-12-18	11.5600	11.5600	11.5200	11.5220	-0.246%	2,693	+15.261%
2025-12-17	11.5350	11.5600	11.5350	11.5504	+0.264%	66,003	+14.978%
2025-12-16	11.6150	11.6150	11.5200	11.5200	-1.412%	76,941	+15.281%
2025-12-15	11.6500	11.6850	11.6200	11.6850	+0.733%	19,538	+13.653%
2025-12-12	11.6300	11.6500	11.5800	11.6000	-0.702%	318,014	+14.486%
2025-12-11	11.6850	11.7000	11.6600	11.6820	+0.517%	262,816	+13.683%
2025-12-10	11.4601	11.6219	11.4601	11.6219	+1.697%	1,028	+14.270%
2025-12-09	11.4900	11.4900	11.4280	11.4280	-0.203%	10,893	+16.209%
2025-12-08	11.4800	11.4900	11.4300	11.4513	-0.423%	163,772	+15.973%
2025-12-05	11.5300	11.5300	11.5000	11.5000	-0.100%	192,958	+15.482%
2025-12-04	11.4900	11.5115	11.4900	11.5115	-0.134%	81,362	+15.366%
2025-12-03	11.5300	11.5500	11.5200	11.5270	+1.337%	4,236	+15.211%
2025-12-02	11.3750	11.3900	11.3401	11.3749	-0.343%	124,085	+16.752%
2025-12-01	11.4800	11.4999	11.4140	11.4140	-0.903%	59,347	+16.352%
2025-11-28	11.5200	11.5200	11.5180	11.5180	+0.772%	29,973	+15.301%
2025-11-26	11.4010	11.4400	11.3900	11.4298	+0.425%	459,511	+16.191%
2025-11-25	11.3300	11.3900	11.3300	11.3814	+1.101%	65,973	+16.685%
2025-11-24	11.2900	11.5400	11.2574	11.2574	-0.064%	115,286	+17.970%
2025-11-21	11.3100	11.3600	11.2545	11.2646	+1.847%	32,369	+17.895%
2025-11-20	11.2700	11.2700	11.0500	11.0603	-0.948%	143,077	+20.073%
2025-11-19	11.3600	11.3600	11.1500	11.1661	-0.431%	7,293	+18.935%
2025-11-18	11.1815	11.2144	11.1815	11.2144	+0.488%	43,312	+18.423%
2025-11-17	11.2850	11.3200	11.1599	11.1599	-0.901%	2,629	+19.001%
2025-11-14	11.3200	11.3200	11.2614	11.2614	-0.304%	265	+17.928%
2025-11-13	11.4200	11.4200	11.2957	11.2957	-0.662%	630	+17.570%
2025-11-12	11.3710	11.3710	11.3710	11.3710	+0.590%	70	+16.792%
2025-11-11	11.2800	11.3500	11.2800	11.3043	+0.975%	11,483	+17.481%
2025-11-10	11.1900	11.1951	11.1500	11.1951	+0.169%	12,385	+18.627%
2025-11-07	11.1762	11.1762	11.1762	11.1762	+0.129%	34	+18.828%
2025-11-06	11.1618	11.1618	11.1618	11.1618	+0.165%	84	+18.981%
2025-11-05	11.1500	11.1500	11.1434	11.1434	+0.145%	7,157	+19.177%
2025-11-04	11.1273	11.1273	11.1273	11.1273	-0.204%	173	+19.350%
2025-11-03	11.0800	11.1500	11.0800	11.1500	-0.424%	3,001	+19.107%
2025-10-31	11.1975	11.1975	11.1975	11.1975	+0.332%	8	+18.601%
2025-10-30	11.1605	11.1605	11.1605	11.1605	-0.369%	11	+18.995%
2025-10-29	11.2018	11.2018	11.2018	11.2018	-0.781%	62	+18.556%
2025-10-28	11.3000	11.3000	11.2900	11.2900	-0.335%	5,653	+17.630%
2025-10-27	11.3280	11.3280	11.3280	11.3280	+0.304%	312	+17.235%
2025-10-24	11.3200	11.3200	11.2937	11.2937	+0.389%	4,369	+17.591%
2025-10-23	11.2499	11.2499	11.2499	11.2499	-0.068%	148	+18.049%
2025-10-22	11.2575	11.2575	11.2575	11.2575	-0.492%	131	+17.969%
2025-10-21	11.3132	11.3132	11.3132	11.3132	-0.056%	95	+17.389%
2025-10-20	11.3195	11.3195	11.3195	11.3195	+0.872%	18	+17.323%
2025-10-17	11.2400	11.2400	11.2216	11.2216	+0.805%	1,443	+18.347%
2025-10-16	11.2684	11.2684	11.1320	11.1320	-1.323%	251	+19.299%
2025-10-15	11.3100	11.3100	11.2813	11.2813	+0.012%	5,260	+17.720%
2025-10-14	11.1400	11.2800	11.1400	11.2800	+0.912%	1,060	+17.734%
2025-10-13	11.1700	11.2300	11.1500	11.1781	+0.705%	8,635	+18.807%
2025-10-10	11.1300	11.1300	11.0999	11.0999	-1.632%	4,703	+19.644%
2025-10-09	11.2841	11.2841	11.2841	11.2841	-0.560%	21	+17.691%
2025-10-08	11.4000	11.4000	11.3477	11.3477	-0.108%	4,284	+17.032%
2025-10-07	11.3600	11.3600	11.3600	11.3600	+0.018%	288	+16.905%
2025-10-06	11.3101	11.4000	11.3101	11.3580	-0.196%	7,424	+16.926%
2025-10-03	11.4000	11.4600	11.3803	11.3803	+0.406%	639	+16.696%
2025-10-02	11.3100	11.3343	11.3100	11.3343	+0.074%	3,109	+17.170%
2025-10-01	11.3100	11.3300	11.3100	11.3259	-0.171%	687	+17.257%
2025-09-30	11.2900	11.3453	11.2900	11.3453	+0.831%	360	+17.056%
2025-09-29	11.2300	11.2518	11.2300	11.2518	-0.602%	242	+18.029%
2025-09-26	11.2985	11.3230	11.2960	11.3200	+0.613%	1,859	+17.318%
2025-09-25	11.2400	11.2510	11.2400	11.2510	-0.570%	220	+18.038%
2025-09-24	11.3440	11.3600	11.3000	11.3155	-0.129%	5,485	+17.365%
2025-09-23	11.3800	11.3800	11.3100	11.3301	+0.235%	1,586	+17.213%
2025-09-22	11.3400	11.3400	11.2800	11.3035	-0.514%	2,228	+17.489%
2025-09-19	11.3300	11.3619	11.3300	11.3619	+0.009%	3,549	+16.885%
2025-09-18	11.3000	11.3653	11.3000	11.3609	+0.304%	40,364	+16.896%
2025-09-17	11.3700	11.3700	11.3000	11.3265	+0.369%	10,156	+17.251%
2025-09-16	11.2635	11.2849	11.2635	11.2849	-0.393%	481	+17.683%
2025-09-15	11.3200	11.3300	11.3100	11.3294	-0.507%	10,953	+17.221%
2025-09-12	11.3800	11.3871	11.3800	11.3871	-0.197%	1,719	+16.627%
2025-09-11	11.4100	11.4100	11.4096	11.4096	+1.194%	357	+16.397%
2025-09-10	11.2700	11.2750	11.2630	11.2750	+0.209%	1,631	+17.786%
2025-09-09	11.2400	11.2600	11.2400	11.2515	+0.557%	3,308	+18.032%
2025-09-08	11.1600	11.1892	11.1600	11.1892	-0.605%	1,571	+18.689%
2025-09-05	11.2900	11.2900	11.2573	11.2573	-0.378%	421	+17.971%
2025-09-04	11.2884	11.3000	11.2884	11.3000	+0.533%	359	+17.526%
2025-09-03	11.2600	11.2600	11.2401	11.2401	-0.501%	157	+18.152%
2025-09-02	11.2967	11.2967	11.2967	11.2967	-0.276%	79	+17.560%
2025-08-29	11.3280	11.3280	11.3280	11.3280	+0.274%	26	+17.235%
2025-08-28	11.2676	11.3100	11.2676	11.2970	-0.103%	30,350	+17.557%
2025-08-27	11.2801	11.3087	11.2801	11.3087	+0.254%	333	+17.435%
2025-08-26	11.2590	11.2800	11.2590	11.2800	0.000%	257	+17.734%
2025-08-25	11.3400	11.3400	11.2800	11.2800	-0.764%	2,085	+17.734%
2025-08-22	11.3800	11.3800	11.3668	11.3668	+1.595%	1,128	+16.835%
2025-08-21	11.1900	11.1900	11.1850	11.1884	-0.077%	343	+18.698%
2025-08-20	11.2100	11.2100	11.1970	11.1970	+0.368%	224	+18.607%
2025-08-19	11.1600	11.1600	11.1559	11.1559	+0.466%	16,015	+19.044%
2025-08-18	11.1500	11.2800	11.1041	11.1041	-0.098%	7,061	+19.599%
2025-08-15	11.1250	11.1600	11.1150	11.1150	-0.354%	10,335	+19.482%
2025-08-14	11.1700	11.1700	11.1545	11.1545	+0.074%	1,275	+19.059%
2025-08-13	11.1400	11.1463	11.1400	11.1463	+0.771%	288	+19.146%
2025-08-12	11.0310	11.0610	11.0310	11.0610	+1.387%	2,417	+20.065%
2025-08-11	10.9300	10.9300	10.9097	10.9097	-0.321%	288	+21.730%
2025-08-08	10.9000	10.9800	10.9000	10.9448	+0.699%	398	+21.340%
2025-08-07	10.8400	10.8688	10.8400	10.8688	+0.220%	196	+22.188%
2025-08-06	10.8449	10.8449	10.8449	10.8449	-0.278%	120	+22.458%
2025-08-05	10.9000	10.9000	10.8400	10.8751	-0.137%	3,010	+22.117%
2025-08-04	10.8500	10.8900	10.8500	10.8900	+1.278%	830	+21.950%
2025-08-01	10.7526	10.7526	10.7526	10.7526	-0.467%	149	+23.509%
2025-07-31	10.8030	10.8030	10.8030	10.8030	-0.877%	88	+22.933%
2025-07-30	10.9799	10.9799	10.8986	10.8986	-0.296%	641	+21.854%
2025-07-29	10.9350	10.9350	10.9310	10.9310	-0.082%	195	+21.493%
2025-07-28	10.9700	10.9700	10.9267	10.9400	-0.356%	2,263	+21.393%
2025-07-25	10.9791	10.9791	10.9791	10.9791	+0.379%	153	+20.961%
2025-07-24	10.9377	10.9377	10.9377	10.9377	-0.792%	64	+21.419%
2025-07-23	11.0250	11.0250	11.0250	11.0250	+0.628%	199	+20.457%
2025-07-22	10.9175	10.9562	10.9175	10.9562	+0.608%	1,037	+21.214%
2025-07-21	10.9300	10.9300	10.8900	10.8900	+0.154%	5,201	+21.950%
2025-07-18	10.9500	10.9500	10.8422	10.8733	-0.182%	4,879	+22.138%
2025-07-17	10.8800	10.8931	10.8800	10.8931	+0.800%	162,488	+21.916%
2025-07-16	10.8100	10.8100	10.8067	10.8067	-1.038%	452	+22.890%
2025-07-15	10.7400	10.9300	10.7400	10.9200	+0.183%	34,343	+21.615%
2025-07-14	10.8900	10.9001	10.8900	10.9001	+0.219%	215	+21.837%
2025-07-11	10.8763	10.8763	10.8763	10.8763	-0.858%	55	+22.104%
2025-07-10	10.9704	10.9704	10.9704	10.9704	+0.647%	64	+21.057%
2025-07-09	10.9000	10.9000	10.8999	10.8999	+0.251%	296	+21.840%
2025-07-08	10.8726	10.8726	10.8726	10.8726	+0.390%	56	+22.146%
2025-07-07	10.8304	10.8304	10.8304	10.8304	-0.950%	207	+22.622%
2025-07-03	10.9343	10.9343	10.9343	10.9343	+0.476%	14	+21.456%
2025-07-02	10.8825	10.8825	10.8825	10.8825	+0.458%	98	+22.034%
2025-07-01	10.8329	10.8329	10.8329	10.8329	+1.136%	28	+22.593%
2025-06-30	10.7000	10.7112	10.7000	10.7112	+0.585%	225	+23.986%
2025-06-27	10.6489	10.6489	10.6489	10.6489	-0.584%	11	+24.711%
2025-06-26	10.7115	10.7115	10.7115	10.7115	+0.631%	6	+23.983%
2025-06-25	10.6443	10.6443	10.6443	10.6443	-0.218%	77	+24.765%
2025-06-24	10.6676	10.6676	10.6676	10.6676	+0.521%	67	+24.493%
2025-06-23	10.5900	10.6123	10.5900	10.6123	+0.840%	164	+25.142%
2025-06-20	10.5239	10.5239	10.5239	10.5239	+0.220%	122	+26.193%
2025-06-18	10.5008	10.5008	10.5008	10.5008	+0.032%	57	+26.470%
2025-06-17	10.4974	10.4974	10.4974	10.4974	-0.879%	18	+26.511%
2025-06-16	10.5905	10.5905	10.5905	10.5905	+0.699%	28	+25.399%
2025-06-13	10.5170	10.5170	10.5170	10.5170	-1.070%	30	+26.276%
2025-06-12	10.6308	10.6308	10.6308	10.6308	+0.398%	48	+24.924%
2025-06-11	10.5887	10.5887	10.5887	10.5887	-0.279%	4	+25.420%
2025-06-10	10.6183	10.6183	10.6183	10.6183	+0.741%	11	+25.071%
2025-06-09	10.5402	10.5402	10.5402	10.5402	+0.348%	2	+25.998%
2025-06-06	10.5036	10.5036	10.5036	10.5036	+1.160%	3	+26.437%
2025-06-05	10.3832	10.3832	10.3832	10.3832	-0.207%	24	+27.903%
2025-06-04	10.4047	10.4047	10.4047	10.4047	-0.516%	21	+27.638%
2025-06-03	10.4587	10.4587	10.4587	10.4587	+0.726%	10	+26.979%
2025-06-02	10.3833	10.3833	10.3833	10.3833	+0.099%	2	+27.902%
2025-05-30	10.3730	10.3730	10.3730	10.3730	+0.433%	66	+28.029%
2025-05-29	10.3283	10.3283	10.3283	10.3283	+0.439%	91	+28.583%
2025-05-28	10.2832	10.2832	10.2832	10.2832	-0.912%	22	+29.147%
2025-05-27	10.3778	10.3778	10.3778	10.3778	+1.462%	19	+27.969%
2025-05-23	10.2283	10.2283	10.2283	10.2283	-0.081%	30	+29.840%
2025-05-22	10.2366	10.2366	10.2366	10.2366	-0.365%	23	+29.734%
2025-05-21	10.3300	10.3300	10.2741	10.2741	-1.871%	102	+29.261%
2025-05-20	10.4700	10.4700	10.4700	10.4700	+0.132%	1,985	+26.842%
2025-05-19	10.4562	10.4562	10.4562	10.4562	+0.141%	59	+27.010%
2025-05-16	10.4415	10.4415	10.4415	10.4415	+0.866%	59	+27.189%
2025-05-15	10.3519	10.3519	10.3519	10.3519	+1.544%	117	+28.289%
2025-05-14	10.2300	10.2300	10.1945	10.1945	-1.062%	987	+30.270%
2025-05-13	10.3039	10.3039	10.3039	10.3039	-0.390%	68	+28.887%
2025-05-12	10.3442	10.3442	10.3442	10.3442	+2.239%	29	+28.385%
2025-05-09	10.1177	10.1177	10.1177	10.1177	+0.238%	11	+31.259%
2025-05-08	10.0700	10.1500	10.0700	10.0937	+0.493%	2,159	+31.571%
2025-05-07	10.0442	10.0442	10.0442	10.0442	+0.370%	82	+32.220%
2025-05-06	10.0300	10.0300	10.0072	10.0072	-1.036%	853	+32.708%
2025-05-05	10.1400	10.1400	10.1120	10.1120	-0.597%	1,942	+31.333%
2025-05-02	10.1800	10.1800	10.1727	10.1727	+1.294%	172	+30.549%
2025-05-01	10.0427	10.0427	10.0427	10.0427	-0.012%	26	+32.239%
2025-04-30	9.9600	10.0439	9.9500	10.0439	+0.320%	6,656	+32.224%
2025-04-29	10.0119	10.0119	10.0119	10.0119	+0.321%	62	+32.646%
2025-04-28	9.9799	9.9799	9.9799	9.9799	+0.627%	72	+33.071%
2025-04-25	9.9177	9.9177	9.9177	9.9177	-0.225%	54	+33.906%
2025-04-24	9.9401	9.9401	9.9401	9.9401	+0.969%	109	+33.604%
2025-04-23	9.8447	9.8447	9.8447	9.8447	+0.668%	18	+34.899%
2025-04-22	9.7794	9.7794	9.7794	9.7794	+2.183%	10	+35.800%
2025-04-21	9.5300	9.5705	9.5300	9.5705	-1.461%	2,667	+38.764%
2025-04-17	9.7124	9.7124	9.7124	9.7124	+0.913%	74	+36.737%
2025-04-16	9.6245	9.6245	9.6245	9.6245	-1.089%	1	+37.985%
2025-04-15	9.7600	9.7600	9.7305	9.7305	-0.440%	202	+36.482%
2025-04-14	9.7735	9.7735	9.7735	9.7735	+0.998%	22	+35.882%
2025-04-11	9.6769	9.6769	9.6769	9.6769	+1.361%	24	+37.238%
2025-04-10	9.5470	9.5470	9.5470	9.5470	-3.165%	56	+39.105%
2025-04-09	9.8590	9.8590	9.8590	9.8590	+6.209%	46	+34.703%
2025-04-08	9.2826	9.2826	9.2826	9.2826	-1.654%	78	+43.068%
2025-04-07	9.1600	9.4600	9.1600	9.4387	-0.757%	1,576	+40.702%
2025-04-04	9.6300	9.6300	9.5107	9.5107	-5.660%	255	+39.636%
2025-04-03	10.0813	10.0813	10.0813	10.0813	-3.892%	32	+31.733%
2025-04-02	10.4500	10.4895	10.4500	10.4895	+0.559%	120	+26.607%
2025-04-01	10.3900	10.4312	10.3900	10.4312	-0.645%	362	+27.314%
2025-03-31	10.3900	10.4989	10.3900	10.4989	+1.223%	164	+26.493%
2025-03-28	10.3900	10.3900	10.3600	10.3720	-1.467%	220	+28.041%
2025-03-27	10.5400	10.5600	10.5100	10.5264	-0.139%	501	+26.163%
2025-03-26	10.5300	10.5410	10.5300	10.5410	+0.398%	255	+25.988%
2025-03-25	10.4992	10.4992	10.4992	10.4992	-0.535%	54	+26.490%
2025-03-24	10.5501	10.5557	10.5501	10.5557	+0.935%	206	+25.813%
2025-03-21	10.4400	10.4579	10.4400	10.4579	-0.604%	164	+26.989%
2025-03-20	10.5215	10.5215	10.5215	10.5215	-0.143%	47	+26.222%
2025-03-19	10.5100	10.5366	10.5100	10.5366	+0.484%	121	+26.041%
2025-03-18	10.5052	10.5052	10.4200	10.4859	-0.419%	4,816	+26.650%
2025-03-17	10.5300	10.5300	10.5300	10.5300	+0.955%	130	+26.120%
2025-03-14	10.4000	10.4304	10.4000	10.4304	+1.337%	239	+27.324%
2025-03-13	10.4000	10.4000	10.2928	10.2928	-0.454%	121	+29.026%
2025-03-12	10.3000	10.3397	10.3000	10.3397	-0.495%	378	+28.441%
2025-03-11	10.4100	10.4100	10.3911	10.3911	-1.503%	626	+27.806%
2025-03-10	10.6400	10.6400	10.5497	10.5497	-0.946%	410	+25.884%
2025-03-07	10.5800	10.6504	10.5800	10.6504	+1.018%	214	+24.694%
2025-03-06	10.5400	10.5431	10.5400	10.5431	-0.401%	110	+25.963%
2025-03-05	10.5300	10.5856	10.5300	10.5856	+0.789%	163	+25.457%
2025-03-04	10.6700	10.6700	10.5027	10.5027	-1.926%	443	+26.447%
2025-03-03	10.8400	10.8400	10.6700	10.7089	-0.587%	1,394	+24.013%
2025-02-28	10.6700	10.7721	10.6700	10.7721	+1.279%	226	+23.285%
2025-02-27	10.6600	10.6710	10.6361	10.6361	+0.306%	7,238	+24.862%
2025-02-26	10.6036	10.6036	10.6036	10.6036	-0.505%	74	+25.244%
2025-02-25	10.6800	10.6800	10.6574	10.6574	-0.308%	187	+24.612%
2025-02-24	10.7200	10.7200	10.6903	10.6903	-0.062%	221	+24.229%
2025-02-21	10.7400	10.7400	10.6969	10.6969	-0.315%	336	+24.152%
2025-02-20	10.6800	10.7307	10.6800	10.7307	+0.152%	159	+23.761%
2025-02-19	10.7144	10.7144	10.7144	10.7144	+0.367%	166	+23.949%

.dark-mode .tXrzlj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXrzlj{ color: #333333; background-color: white; border: 2px solid #333333; }GENDGenter Capital Dividend Income ETFstock NYSE ETF

GEND
Genter Capital Dividend Income ETF
stock NYSE ETF