Genter Capital International Dividend ETF (GENW)
NYSEARCA: GENW · Real-Time Price · USD
11.11
+0.09 (0.86%)
At close: Mar 13, 2025, 4:00 PM
10.55
-0.55 (-5.00%)
After-hours: Mar 13, 2025, 5:05 PM EST
GENW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.08 | 11.11 | 11.08 | 11.11 | 11.11 | -0.09% | 121 |
| Mar 12, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.62% | 101 |
| Mar 11, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.33% | 3,722 |
| Mar 10, 2025 | 11.08 | 11.08 | 11.00 | 11.01 | 11.01 | -1.65% | 212 |
| Mar 7, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 0.88% | 111 |
| Mar 6, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.39% | 100 |
| Mar 5, 2025 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 2.39% | 6,374 |
| Mar 4, 2025 | 10.96 | 10.96 | 10.88 | 10.88 | 10.88 | -0.08% | 131 |
| Mar 3, 2025 | 10.96 | 10.96 | 10.89 | 10.89 | 10.89 | 1.78% | 1,493 |
| Feb 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.24% | 100 |
| Feb 27, 2025 | 10.74 | 10.79 | 10.73 | 10.73 | 10.73 | -0.14% | 4,734 |
| Feb 26, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% | 2 |
| Feb 25, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.56% | 1 |
| Feb 24, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -0.56% | 569 |
| Feb 21, 2025 | 10.64 | 10.67 | 10.63 | 10.63 | 10.63 | -0.84% | 1,407 |
| Feb 20, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% | 23 |
| Feb 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.65% | 4 |
| Feb 18, 2025 | 10.72 | 10.74 | 10.65 | 10.74 | 10.74 | 1.42% | 1,056 |
| Feb 14, 2025 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | -0.28% | 126 |
| Feb 13, 2025 | 10.54 | 10.62 | 10.54 | 10.62 | 10.62 | 0.52% | 187 |
| Feb 12, 2025 | 10.49 | 10.56 | 10.49 | 10.56 | 10.56 | 0.12% | 4,204 |
| Feb 11, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.59% | 3,304 |
| Feb 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.37% | 44 |
| Feb 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.28% | 100 |
| Feb 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.34% | 2 |
| Feb 5, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.72% | 1 |
| Feb 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.79% | 1 |
| Feb 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.20% | 1 |
| Jan 31, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.77% | 1 |
| Jan 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.72% | 1 |
| Jan 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 4 |
| Jan 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.31% | 2 |
| Jan 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.14% | 7 |
| Jan 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.53% | 12 |
| Jan 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.84% | 12 |
| Jan 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.67% | 2 |
| Jan 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.00% | 9 |
| Jan 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.57% | 2 |
| Jan 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.22% | 4 |
| Jan 15, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 1.79% | 200 |
| Jan 14, 2025 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.07% | 351 |