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%
GTND — Goaltender ETF
NYSE ArcaGoaltender ETF
$26.03
+0.21(+0.82%)
- O
- 26.03
- H
- 26.03
- L
- 26.03
- V
- 811
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.03
Period Return+3.29%
Period High$26.18
Period Low$23.99
Avg Daily Volume5.1K
Total Trading Days98
GTND — Historical OHLCV Price & Volume Table
May 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.21 | +0.82% | 811 | $26.03 | $26.03 $26.03 |
| Oct 1, 2026 | $25.87 | $25.88 | $25.82 | $25.82 | +$0.03 | +0.12% | 3,420 | $25.85 | $25.82 $25.88 |
| Sep 30, 2026 | $25.90 | $25.90 | $25.79 | $25.79 | +$0.03 | +0.12% | 1,073 | $25.90 | $25.79 $25.90 |
| Sep 29, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | $-0.01 | -0.05% | 51 | $25.75 | $25.76 $25.76 |
| Sep 28, 2026 | $25.78 | $25.84 | $25.77 | $25.77 | $-0.27 | -1.05% | 505 | $25.79 | $25.77 $25.84 |
| Sep 25, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | +$0.13 | +0.49% | 162 | $26.02 | $26.05 $26.05 |
| Sep 24, 2026 | $25.89 | $25.92 | $25.89 | $25.92 | +$0.01 | +0.05% | 597 | $25.89 | $25.89 $25.92 |
| Sep 23, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | $-0.22 | -0.84% | 12 | $25.97 | $25.91 $25.91 |
| Sep 22, 2026 | $26.10 | $26.18 | $26.10 | $26.13 | +$0.08 | +0.32% | 8,544 | $26.11 | $26.10 $26.18 |
| Sep 21, 2026 | $25.83 | $26.04 | $25.83 | $26.04 | +$0.54 | +2.13% | 411 | $25.83 | $25.83 $26.04 |
| Sep 18, 2026 | $25.39 | $25.50 | $25.39 | $25.50 | +$0.07 | +0.26% | 518 | $25.40 | $25.39 $25.50 |
| Sep 17, 2026 | $25.42 | $25.43 | $25.40 | $25.43 | +$0.36 | +1.45% | 9,748 | $25.41 | $25.40 $25.43 |
| Sep 16, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $-0.06 | -0.23% | 74 | $25.24 | $25.07 $25.07 |
| Sep 15, 2026 | $25.15 | $25.15 | $25.13 | $25.13 | $-0.16 | -0.62% | 453 | $25.15 | $25.13 $25.15 |
| Sep 14, 2026 | $25.25 | $25.34 | $25.25 | $25.28 | $-0.15 | -0.59% | 352 | $25.31 | $25.25 $25.34 |
| Sep 11, 2026 | $25.49 | $25.50 | $25.41 | $25.43 | +$0.22 | +0.87% | 6,739 | $25.46 | $25.41 $25.50 |
| Sep 10, 2026 | $25.30 | $25.30 | $25.21 | $25.21 | $-0.21 | -0.83% | 380 | $25.26 | $25.21 $25.30 |
| Sep 9, 2026 | $25.47 | $25.50 | $25.42 | $25.42 | $-0.10 | -0.38% | 389 | $25.48 | $25.42 $25.50 |
| Sep 8, 2026 | $25.53 | $25.60 | $25.50 | $25.52 | $-0.08 | -0.33% | 1,520 | $25.58 | $25.50 $25.60 |
| Sep 4, 2026 | $25.68 | $25.68 | $25.54 | $25.61 | $-0.03 | -0.13% | 6,086 | $25.63 | $25.54 $25.68 |
| Sep 3, 2026 | $25.49 | $25.67 | $25.47 | $25.64 | +$0.28 | +1.10% | 5,034 | $25.63 | $25.47 $25.67 |
| Sep 2, 2026 | $25.38 | $25.38 | $25.36 | $25.36 | +$0.11 | +0.42% | 1,398 | $25.37 | $25.36 $25.38 |
| Sep 1, 2026 | $25.37 | $25.37 | $25.25 | $25.25 | $-0.28 | -1.09% | 1,320 | $25.31 | $25.25 $25.37 |
| Aug 31, 2026 | $25.49 | $25.53 | $25.49 | $25.53 | $-0.03 | -0.11% | 1,657 | $25.49 | $25.49 $25.53 |
| Aug 28, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | $-0.09 | -0.37% | 99 | $25.58 | $25.56 $25.56 |
| Aug 27, 2026 | $25.62 | $25.65 | $25.57 | $25.65 | +$0.24 | +0.94% | 1,097 | $25.62 | $25.57 $25.65 |
| Aug 26, 2026 | $25.38 | $25.42 | $25.38 | $25.41 | +$0.01 | +0.03% | 1,467 | $25.40 | $25.38 $25.42 |
| Aug 25, 2026 | $25.39 | $25.41 | $25.39 | $25.41 | +$0.11 | +0.43% | 186 | $25.38 | $25.39 $25.41 |
| Aug 24, 2026 | $25.33 | $25.33 | $25.30 | $25.30 | $-0.14 | -0.57% | 477 | $25.33 | $25.30 $25.33 |
| Aug 21, 2026 | $25.43 | $25.44 | $25.43 | $25.44 | +$0.11 | +0.43% | 1,129 | $25.43 | $25.43 $25.44 |