MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEND — Genter Capital Dividend Income ETF
NYSE ArcaGenter Capital Dividend Income ETF
$12.92
+0.05(+0.39%)
- O
- 12.92
- H
- 12.92
- L
- 12.92
- V
- 54.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.92
Period Return+32.12%
Period High$13.91
Period Low$9.78
Avg Daily Volume16.1K
Total Trading Days365
GEND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.92 | $12.92 | $12.92 | $12.92 | +$0.05 | +0.39% | 54,694 | $12.92 | $12.92 $12.92 |
| Oct 1, 2026 | $12.82 | $12.87 | $12.81 | $12.87 | +$0.10 | +0.76% | 1,280 | $12.84 | $12.81 $12.87 |
| Sep 30, 2026 | $12.86 | $12.86 | $12.77 | $12.77 | $-0.03 | -0.20% | 802 | $12.83 | $12.77 $12.86 |
| Sep 29, 2026 | $12.84 | $12.84 | $12.80 | $12.80 | $-0.19 | -1.48% | 191 | $12.84 | $12.80 $12.84 |
| Sep 28, 2026 | $13.01 | $13.01 | $12.99 | $12.99 | $-0.04 | -0.29% | 428 | $13.00 | $12.99 $13.01 |
| Sep 25, 2026 | $12.98 | $13.05 | $12.98 | $13.03 | +$0.04 | +0.33% | 4,527 | $13.04 | $12.98 $13.05 |
| Sep 24, 2026 | $13.10 | $13.10 | $12.99 | $12.99 | $-0.07 | -0.52% | 3,115 | $13.07 | $12.99 $13.10 |
| Sep 23, 2026 | $13.12 | $13.12 | $13.03 | $13.05 | $-0.08 | -0.62% | 1,540 | $13.06 | $13.03 $13.12 |
| Sep 22, 2026 | $13.13 | $13.13 | $13.13 | $13.13 | $-0.03 | -0.24% | 120 | $13.13 | $13.13 $13.13 |
| Sep 21, 2026 | $13.17 | $13.17 | $13.17 | $13.17 | $-0.00 | -0.02% | 35 | $13.18 | $13.17 $13.17 |
| Sep 18, 2026 | $13.16 | $13.21 | $13.16 | $13.17 | $-0.06 | -0.42% | 1,657 | $13.19 | $13.16 $13.21 |
| Sep 17, 2026 | $13.14 | $13.22 | $13.14 | $13.22 | +$0.05 | +0.37% | 988 | $13.18 | $13.14 $13.22 |
| Sep 16, 2026 | $13.23 | $13.23 | $13.12 | $13.18 | $-0.18 | -1.38% | 1,065 | $13.18 | $13.12 $13.23 |
| Sep 15, 2026 | $13.41 | $13.44 | $13.35 | $13.36 | $-0.02 | -0.13% | 910 | $13.38 | $13.35 $13.44 |
| Sep 14, 2026 | $13.72 | $13.72 | $13.38 | $13.38 | +$0.00 | +0.01% | 1,025 | $13.56 | $13.38 $13.72 |
| Sep 11, 2026 | $13.32 | $13.37 | $13.32 | $13.37 | +$0.09 | +0.64% | 147 | $13.34 | $13.32 $13.37 |
| Sep 10, 2026 | $13.30 | $13.30 | $13.29 | $13.29 | $-0.05 | -0.34% | 736 | $13.30 | $13.29 $13.30 |
| Sep 9, 2026 | $13.33 | $13.33 | $13.33 | $13.33 | $-0.12 | -0.92% | 193 | $13.36 | $13.33 $13.33 |
| Sep 8, 2026 | $13.46 | $13.46 | $13.46 | $13.46 | $-0.10 | -0.75% | 101 | $13.53 | $13.46 $13.46 |
| Sep 4, 2026 | $13.56 | $13.56 | $13.56 | $13.56 | $-0.06 | -0.43% | 23 | $13.55 | $13.56 $13.56 |
| Sep 3, 2026 | $13.62 | $13.62 | $13.62 | $13.62 | +$0.07 | +0.51% | 45 | $13.59 | $13.62 $13.62 |
| Sep 2, 2026 | $13.55 | $13.55 | $13.55 | $13.55 | +$0.06 | +0.46% | 87 | $13.59 | $13.55 $13.55 |
| Sep 1, 2026 | $13.55 | $13.55 | $13.49 | $13.49 | $-0.02 | -0.15% | 184 | $13.54 | $13.49 $13.55 |
| Aug 31, 2026 | $13.46 | $13.51 | $13.45 | $13.51 | $-0.01 | -0.09% | 2,931 | $13.48 | $13.45 $13.51 |
| Aug 28, 2026 | $13.55 | $13.55 | $13.52 | $13.52 | $-0.01 | -0.04% | 532 | $13.54 | $13.52 $13.55 |
| Aug 27, 2026 | $13.51 | $13.57 | $13.50 | $13.53 | $-0.08 | -0.61% | 3,497 | $13.52 | $13.50 $13.57 |
| Aug 26, 2026 | $13.66 | $13.66 | $13.61 | $13.61 | +$0.03 | +0.22% | 1,881 | $13.64 | $13.61 $13.66 |
| Aug 25, 2026 | $13.62 | $13.63 | $13.58 | $13.58 | $-0.01 | -0.06% | 10,495 | $13.62 | $13.58 $13.63 |
| Aug 24, 2026 | $13.12 | $13.63 | $13.12 | $13.59 | +$0.04 | +0.31% | 1,887 | $13.49 | $13.12 $13.63 |
| Aug 21, 2026 | $13.66 | $13.66 | $13.55 | $13.55 | +$0.04 | +0.32% | 570 | $13.63 | $13.55 $13.66 |