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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 13, 2025Jul 9, 2025Max ▾20 Jan3 Feb17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Jun7 Jul20 Jan20 Jan17 Feb17 Feb17 Mar17 Mar14 Apr14 Apr12 May12 May9 Jun9 Jun7 Jul7 Jul05.0010.0011.91

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202511.8911.9211.8911.9111.910.38%21,191
Jul 8, 202511.8311.8611.8311.8611.860.13%862
Jul 7, 202511.8111.8511.8111.8511.85-1.04%396
Jul 3, 202511.9411.9711.9411.9711.970.80%690
Jul 2, 202511.8811.9211.8811.8811.88-0.54%267
Jul 1, 202511.8811.9411.8811.9411.940.17%29,638
Jun 30, 202511.9011.9211.8911.9211.920.17%969
Jun 27, 202511.8611.9011.8611.9011.90-0.75%903
Jun 26, 202511.9211.9911.9211.9911.821.70%1,011
Jun 25, 202511.7911.7911.7911.7911.62-0.92%105
Jun 24, 202511.8711.9011.8711.9011.730.58%253
Jun 23, 202511.7011.8311.7011.8311.660.79%528
Jun 20, 202511.7411.7411.7411.7411.57-0.41%50
Jun 18, 202511.8611.8611.7911.7911.620.04%504
Jun 17, 202511.9211.9411.7811.7811.61-1.75%1,395
Jun 16, 202512.0412.0411.9911.9911.820.46%393
Jun 13, 202511.9411.9411.9411.9411.77-0.42%107
Jun 12, 202511.9612.0011.9611.9911.810.67%226
Jun 11, 202511.9011.9111.9011.9111.74-4,678
Jun 10, 202511.9111.9111.9111.9111.74-0.08%221
Jun 9, 202511.9411.9411.9111.9211.75-0.21%1,336
Jun 6, 202511.9311.9411.9311.9411.770.25%564
Jun 5, 202511.9111.9111.9111.9111.740.34%23
Jun 4, 202511.8411.8711.8411.8711.70-0.33%148
Jun 3, 202511.7611.9111.7611.9111.740.58%615
Jun 2, 202511.8411.8411.8411.8411.670.35%20
May 30, 202511.8211.8211.8011.8011.630.08%422
May 29, 202511.7711.7911.7711.7911.620.22%1,443
May 28, 202511.7811.7811.7611.7611.60-0.69%517
May 27, 202511.8511.8511.8511.8511.681.39%95
May 23, 202511.6811.6811.6811.6811.52-0.37%23
May 22, 202511.7311.7311.7311.7311.56-0.24%28
May 21, 202511.8511.8511.7611.7611.590.43%475
May 20, 202511.7111.7511.7111.7111.541.12%344
May 19, 202511.5811.6011.5811.5811.411.09%492
May 16, 202511.5111.5111.4511.4511.290.32%304
May 15, 202511.4111.4111.4111.4111.251.00%194
May 14, 202511.3011.3011.3011.3011.140.13%132
May 13, 202511.2911.2911.2911.2911.130.40%7
May 12, 202511.2511.2511.2411.2411.08-0.27%571
May 9, 202511.2711.2711.2711.2711.11-0.20%63
May 8, 202511.3811.3811.2911.2911.13-1.28%433
May 7, 202511.4111.4411.4111.4411.28-0.34%295
May 6, 202511.4811.4811.4811.4811.320.60%104
May 5, 202511.5111.5111.4111.4111.250.36%13,487
May 2, 202511.4511.4511.3711.3711.210.80%103
May 1, 202511.2911.2911.2811.2811.12-0.19%288
Apr 30, 202511.3311.3311.3011.3011.14-0.35%136
Apr 29, 202511.3911.3911.3411.3411.180.48%214
Apr 28, 202511.2911.2911.2911.2911.130.68%207