Genter Capital International Dividend ETF (GENW)
NYSEARCA: GENW · Real-Time Price · USD
11.91
+0.04 (0.38%)
Jul 9, 2025, 4:00 PM - Market closed
GENW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 11.89 | 11.92 | 11.89 | 11.91 | 11.91 | 0.38% | 21,191 |
Jul 8, 2025 | 11.83 | 11.86 | 11.83 | 11.86 | 11.86 | 0.13% | 862 |
Jul 7, 2025 | 11.81 | 11.85 | 11.81 | 11.85 | 11.85 | -1.04% | 396 |
Jul 3, 2025 | 11.94 | 11.97 | 11.94 | 11.97 | 11.97 | 0.80% | 690 |
Jul 2, 2025 | 11.88 | 11.92 | 11.88 | 11.88 | 11.88 | -0.54% | 267 |
Jul 1, 2025 | 11.88 | 11.94 | 11.88 | 11.94 | 11.94 | 0.17% | 29,638 |
Jun 30, 2025 | 11.90 | 11.92 | 11.89 | 11.92 | 11.92 | 0.17% | 969 |
Jun 27, 2025 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | -0.75% | 903 |
Jun 26, 2025 | 11.92 | 11.99 | 11.92 | 11.99 | 11.82 | 1.70% | 1,011 |
Jun 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.62 | -0.92% | 105 |
Jun 24, 2025 | 11.87 | 11.90 | 11.87 | 11.90 | 11.73 | 0.58% | 253 |
Jun 23, 2025 | 11.70 | 11.83 | 11.70 | 11.83 | 11.66 | 0.79% | 528 |
Jun 20, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.57 | -0.41% | 50 |
Jun 18, 2025 | 11.86 | 11.86 | 11.79 | 11.79 | 11.62 | 0.04% | 504 |
Jun 17, 2025 | 11.92 | 11.94 | 11.78 | 11.78 | 11.61 | -1.75% | 1,395 |
Jun 16, 2025 | 12.04 | 12.04 | 11.99 | 11.99 | 11.82 | 0.46% | 393 |
Jun 13, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.77 | -0.42% | 107 |
Jun 12, 2025 | 11.96 | 12.00 | 11.96 | 11.99 | 11.81 | 0.67% | 226 |
Jun 11, 2025 | 11.90 | 11.91 | 11.90 | 11.91 | 11.74 | - | 4,678 |
Jun 10, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.74 | -0.08% | 221 |
Jun 9, 2025 | 11.94 | 11.94 | 11.91 | 11.92 | 11.75 | -0.21% | 1,336 |
Jun 6, 2025 | 11.93 | 11.94 | 11.93 | 11.94 | 11.77 | 0.25% | 564 |
Jun 5, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.74 | 0.34% | 23 |
Jun 4, 2025 | 11.84 | 11.87 | 11.84 | 11.87 | 11.70 | -0.33% | 148 |
Jun 3, 2025 | 11.76 | 11.91 | 11.76 | 11.91 | 11.74 | 0.58% | 615 |
Jun 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.67 | 0.35% | 20 |
May 30, 2025 | 11.82 | 11.82 | 11.80 | 11.80 | 11.63 | 0.08% | 422 |
May 29, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | 11.62 | 0.22% | 1,443 |
May 28, 2025 | 11.78 | 11.78 | 11.76 | 11.76 | 11.60 | -0.69% | 517 |
May 27, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.68 | 1.39% | 95 |
May 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.52 | -0.37% | 23 |
May 22, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.56 | -0.24% | 28 |
May 21, 2025 | 11.85 | 11.85 | 11.76 | 11.76 | 11.59 | 0.43% | 475 |
May 20, 2025 | 11.71 | 11.75 | 11.71 | 11.71 | 11.54 | 1.12% | 344 |
May 19, 2025 | 11.58 | 11.60 | 11.58 | 11.58 | 11.41 | 1.09% | 492 |
May 16, 2025 | 11.51 | 11.51 | 11.45 | 11.45 | 11.29 | 0.32% | 304 |
May 15, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.25 | 1.00% | 194 |
May 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.13% | 132 |
May 13, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | 0.40% | 7 |
May 12, 2025 | 11.25 | 11.25 | 11.24 | 11.24 | 11.08 | -0.27% | 571 |
May 9, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.11 | -0.20% | 63 |
May 8, 2025 | 11.38 | 11.38 | 11.29 | 11.29 | 11.13 | -1.28% | 433 |
May 7, 2025 | 11.41 | 11.44 | 11.41 | 11.44 | 11.28 | -0.34% | 295 |
May 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.32 | 0.60% | 104 |
May 5, 2025 | 11.51 | 11.51 | 11.41 | 11.41 | 11.25 | 0.36% | 13,487 |
May 2, 2025 | 11.45 | 11.45 | 11.37 | 11.37 | 11.21 | 0.80% | 103 |
May 1, 2025 | 11.29 | 11.29 | 11.28 | 11.28 | 11.12 | -0.19% | 288 |
Apr 30, 2025 | 11.33 | 11.33 | 11.30 | 11.30 | 11.14 | -0.35% | 136 |
Apr 29, 2025 | 11.39 | 11.39 | 11.34 | 11.34 | 11.18 | 0.48% | 214 |
Apr 28, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | 0.68% | 207 |