GTND
Goaltender ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)812
After-hoursOct 2, 2026 4:10:30 PM EDT
26.03USD0.000%(0.00)
GTND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.03 | 26.03 | 26.03 | 26.03 | +0.812% | 813 | 0.000% |
| 2026-10-01 | 25.87 | 25.88 | 25.82 | 25.82 | +0.115% | 3,420 | +0.812% |
| 2026-09-30 | 25.90 | 25.90 | 25.79 | 25.79 | +0.120% | 1,073 | +0.928% |
| 2026-09-29 | 25.76 | 25.76 | 25.76 | 25.76 | -0.054% | 51 | +1.049% |
| 2026-09-28 | 25.78 | 25.84 | 25.77 | 25.77 | -1.054% | 505 | +0.995% |
| 2026-09-25 | 26.05 | 26.05 | 26.05 | 26.05 | +0.487% | 162 | -0.070% |
| 2026-09-24 | 25.89 | 25.92 | 25.89 | 25.92 | +0.047% | 597 | +0.417% |
| 2026-09-23 | 25.91 | 25.91 | 25.91 | 25.91 | -0.841% | 12 | +0.465% |
| 2026-09-22 | 26.10 | 26.18 | 26.10 | 26.13 | +0.316% | 8,544 | -0.380% |
| 2026-09-21 | 25.83 | 26.04 | 25.83 | 26.04 | +2.133% | 411 | -0.065% |
| 2026-09-18 | 25.39 | 25.50 | 25.39 | 25.50 | +0.262% | 518 | +2.067% |
| 2026-09-17 | 25.42 | 25.43 | 25.40 | 25.43 | +1.452% | 9,748 | +2.334% |
| 2026-09-16 | 25.07 | 25.07 | 25.07 | 25.07 | -0.227% | 74 | +3.820% |
| 2026-09-15 | 25.15 | 25.15 | 25.13 | 25.13 | -0.619% | 453 | +3.584% |
| 2026-09-14 | 25.25 | 25.34 | 25.25 | 25.28 | -0.591% | 352 | +2.943% |
| 2026-09-11 | 25.49 | 25.50 | 25.41 | 25.43 | +0.867% | 6,739 | +2.335% |
| 2026-09-10 | 25.30 | 25.30 | 25.21 | 25.21 | -0.826% | 380 | +3.223% |
| 2026-09-09 | 25.47 | 25.50 | 25.42 | 25.42 | -0.382% | 389 | +2.370% |
| 2026-09-08 | 25.53 | 25.60 | 25.50 | 25.52 | -0.326% | 1,520 | +1.979% |
| 2026-09-04 | 25.68 | 25.68 | 25.54 | 25.61 | -0.130% | 6,086 | +1.646% |
| 2026-09-03 | 25.49 | 25.67 | 25.47 | 25.64 | +1.105% | 5,034 | +1.514% |
| 2026-09-02 | 25.38 | 25.38 | 25.36 | 25.36 | +0.421% | 1,398 | +2.635% |
| 2026-09-01 | 25.37 | 25.37 | 25.25 | 25.25 | -1.086% | 1,320 | +3.067% |
| 2026-08-31 | 25.49 | 25.53 | 25.49 | 25.53 | -0.113% | 1,657 | +1.948% |
| 2026-08-28 | 25.56 | 25.56 | 25.56 | 25.56 | -0.366% | 99 | +1.833% |
| 2026-08-27 | 25.62 | 25.65 | 25.57 | 25.65 | +0.943% | 1,097 | +1.460% |
| 2026-08-26 | 25.38 | 25.42 | 25.38 | 25.41 | +0.028% | 1,467 | +2.417% |
| 2026-08-25 | 25.39 | 25.41 | 25.39 | 25.41 | +0.428% | 186 | +2.445% |
| 2026-08-24 | 25.33 | 25.33 | 25.30 | 25.30 | -0.566% | 477 | +2.884% |
| 2026-08-21 | 25.43 | 25.44 | 25.43 | 25.44 | +0.427% | 1,129 | +2.303% |
| 2026-08-20 | 25.44 | 25.44 | 25.33 | 25.33 | -0.763% | 476 | +2.739% |
| 2026-08-19 | 25.63 | 25.65 | 25.53 | 25.53 | -0.004% | 1,704 | +1.955% |
| 2026-08-18 | 25.53 | 25.53 | 25.53 | 25.53 | -1.093% | 15 | +1.951% |
| 2026-08-17 | 25.81 | 25.81 | 25.81 | 25.81 | -0.265% | 61 | +0.837% |
| 2026-08-14 | 25.87 | 25.88 | 25.87 | 25.88 | -0.232% | 6,083 | +0.569% |
| 2026-08-13 | 25.92 | 25.94 | 25.92 | 25.94 | +0.887% | 420 | +0.336% |
| 2026-08-12 | 25.75 | 25.77 | 25.71 | 25.71 | +0.439% | 820 | +1.226% |
| 2026-08-11 | 25.67 | 25.67 | 25.58 | 25.60 | -0.315% | 2,050 | +1.670% |
| 2026-08-10 | 25.72 | 25.74 | 25.68 | 25.68 | -0.188% | 2,483 | +1.349% |
| 2026-08-07 | 25.73 | 25.73 | 25.73 | 25.73 | +0.812% | 60 | +1.159% |
| 2026-08-06 | 25.54 | 25.54 | 25.52 | 25.52 | -0.401% | 241 | +1.980% |
| 2026-08-05 | 25.70 | 25.70 | 25.62 | 25.62 | -0.301% | 696 | +1.571% |
| 2026-08-04 | 25.70 | 25.70 | 25.70 | 25.70 | +2.446% | 18 | +1.265% |
| 2026-08-03 | 24.97 | 25.09 | 24.97 | 25.09 | +1.388% | 1,519 | +3.742% |
| 2026-07-31 | 24.57 | 24.75 | 24.57 | 24.75 | +0.857% | 283 | +5.182% |
| 2026-07-30 | 24.48 | 24.53 | 24.48 | 24.53 | +2.259% | 881 | +6.084% |
| 2026-07-29 | 24.25 | 24.27 | 23.99 | 23.99 | -1.982% | 985 | +8.480% |
| 2026-07-28 | 24.48 | 24.48 | 24.48 | 24.48 | -0.070% | 60 | +6.330% |
| 2026-07-27 | 24.54 | 24.54 | 24.35 | 24.50 | +0.074% | 1,927 | +6.256% |
| 2026-07-24 | 24.66 | 24.70 | 24.48 | 24.48 | -0.460% | 2,448 | +6.335% |
| 2026-07-23 | 24.69 | 24.69 | 24.59 | 24.59 | -1.699% | 698 | +5.845% |
| 2026-07-22 | 24.96 | 25.02 | 24.96 | 25.02 | -0.160% | 285 | +4.047% |
| 2026-07-21 | 25.05 | 25.05 | 25.05 | 25.05 | +1.333% | 117 | +3.881% |
| 2026-07-20 | 24.95 | 24.95 | 24.73 | 24.73 | -0.207% | 2,205 | +5.266% |
| 2026-07-17 | 24.78 | 24.78 | 24.78 | 24.78 | -1.021% | 14 | +5.048% |
| 2026-07-16 | 25.21 | 25.21 | 25.03 | 25.03 | -1.078% | 1,006 | +3.976% |
| 2026-07-15 | 25.15 | 25.30 | 25.15 | 25.30 | +0.101% | 274 | +2.855% |
| 2026-07-14 | 25.23 | 25.28 | 25.22 | 25.28 | +0.687% | 390 | +2.959% |
| 2026-07-13 | 25.11 | 25.11 | 25.11 | 25.11 | -1.201% | 72 | +3.666% |
| 2026-07-10 | 25.41 | 25.41 | 25.41 | 25.41 | +0.426% | 54 | +2.421% |
| 2026-07-09 | 25.30 | 25.30 | 25.30 | 25.30 | +1.085% | 13 | +2.858% |
| 2026-07-08 | 24.92 | 25.03 | 24.86 | 25.03 | -0.017% | 3,123 | +3.974% |
| 2026-07-07 | 25.22 | 25.22 | 25.04 | 25.04 | -1.037% | 577 | +3.956% |
| 2026-07-06 | 25.30 | 25.30 | 25.30 | 25.30 | +1.059% | 1,847 | +2.878% |
| 2026-07-02 | 24.95 | 25.03 | 24.95 | 25.03 | -0.799% | 512 | +3.968% |
| 2026-07-01 | 25.24 | 25.24 | 25.24 | 25.24 | -0.787% | 84 | +3.137% |
| 2026-06-30 | 25.42 | 25.44 | 25.42 | 25.44 | +1.316% | 2,697 | +2.325% |
| 2026-06-29 | 25.12 | 25.12 | 25.11 | 25.11 | +1.301% | 230 | +3.672% |
| 2026-06-26 | 24.73 | 24.88 | 24.73 | 24.78 | -0.302% | 2,578 | +5.020% |
| 2026-06-25 | 24.84 | 24.86 | 24.84 | 24.86 | +0.305% | 598 | +4.703% |
| 2026-06-24 | 24.91 | 24.91 | 24.78 | 24.78 | -0.485% | 466 | +5.023% |
| 2026-06-23 | 24.94 | 25.00 | 24.87 | 24.90 | -2.070% | 2,149 | +4.513% |
| 2026-06-22 | 25.38 | 25.43 | 25.37 | 25.43 | -0.373% | 5,931 | +2.349% |
| 2026-06-18 | 25.49 | 25.53 | 25.49 | 25.53 | +1.725% | 2,515 | +1.967% |
| 2026-06-17 | 25.45 | 25.45 | 25.09 | 25.09 | -1.213% | 2,755 | +3.726% |
| 2026-06-16 | 25.67 | 25.67 | 25.40 | 25.40 | -0.988% | 319 | +2.468% |
| 2026-06-15 | 25.59 | 25.70 | 25.59 | 25.65 | +2.240% | 1,159 | +1.456% |
| 2026-06-12 | 24.95 | 25.12 | 24.95 | 25.09 | +0.561% | 2,888 | +3.728% |
| 2026-06-11 | 24.47 | 24.95 | 24.47 | 24.95 | +2.203% | 2,324 | +4.310% |
| 2026-06-10 | 24.68 | 24.86 | 24.41 | 24.41 | -1.496% | 547 | +6.609% |
| 2026-06-09 | 25.00 | 25.00 | 24.71 | 24.78 | -0.710% | 920 | +5.014% |
| 2026-06-08 | 25.09 | 25.09 | 24.96 | 24.96 | +0.592% | 602 | +4.268% |
| 2026-06-05 | 25.35 | 25.35 | 24.82 | 24.82 | -3.361% | 4,488 | +4.886% |
| 2026-06-04 | 25.60 | 25.73 | 25.51 | 25.68 | -0.006% | 1,152 | +1.360% |
| 2026-06-03 | 25.80 | 25.80 | 25.68 | 25.68 | -0.470% | 1,581 | +1.354% |
| 2026-06-02 | 25.66 | 25.80 | 25.66 | 25.80 | +0.308% | 2,093 | +0.878% |
| 2026-06-01 | 25.62 | 25.78 | 25.62 | 25.72 | +0.375% | 4,418 | +1.189% |
| 2026-05-29 | 25.71 | 25.71 | 25.59 | 25.63 | +0.139% | 39,103 | +1.568% |
| 2026-05-28 | 25.55 | 25.59 | 25.55 | 25.59 | +0.708% | 26,953 | +1.709% |
| 2026-05-27 | 25.51 | 25.51 | 25.32 | 25.41 | +0.036% | 11,297 | +2.430% |
| 2026-05-26 | 25.40 | 25.43 | 25.35 | 25.40 | +1.051% | 1,271 | +2.466% |
| 2026-05-22 | 25.19 | 25.21 | 25.11 | 25.14 | +0.437% | 25,481 | +3.543% |
| 2026-05-21 | 24.92 | 25.05 | 24.92 | 25.03 | +0.263% | 3,247 | +3.996% |
| 2026-05-20 | 24.78 | 24.96 | 24.72 | 24.96 | +1.322% | 5,160 | +4.269% |
| 2026-05-19 | 24.62 | 24.78 | 24.56 | 24.64 | -0.609% | 248,799 | +5.648% |
| 2026-05-18 | 24.79 | 24.79 | 24.79 | 24.79 | -0.269% | 8 | +5.005% |
| 2026-05-15 | 24.95 | 24.95 | 24.85 | 24.85 | -1.357% | 348 | +4.722% |
| 2026-05-14 | 25.09 | 25.25 | 25.03 | 25.20 | 0.000% | 1,630 | +3.301% |