Genter Capital International Dividend ETF (GENW)
NYSEARCA: GENW · Real-Time Price · USD
12.50
-0.02 (-0.18%)
At close: Oct 31, 2025, 4:00 PM EDT
12.50
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
GENW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.18% | 9 |
| Oct 30, 2025 | 12.53 | 12.55 | 12.51 | 12.52 | 12.52 | -0.44% | 18,177 |
| Oct 29, 2025 | 12.61 | 12.63 | 12.58 | 12.58 | 12.58 | -0.59% | 3,029 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.28% | 22 |
| Oct 27, 2025 | 12.60 | 12.66 | 12.60 | 12.62 | 12.62 | 0.71% | 3,928 |
| Oct 24, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.02% | 37 |
| Oct 23, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.22% | 6 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.17% | 13 |
| Oct 21, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.45% | 65 |
| Oct 20, 2025 | 12.56 | 12.56 | 12.54 | 12.54 | 12.54 | 0.18% | 10,105 |
| Oct 17, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.01% | 5 |
| Oct 16, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.35% | 8 |
| Oct 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.02% | 115 |
| Oct 14, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.29% | 13 |
| Oct 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.47% | 12 |
| Oct 10, 2025 | 12.42 | 12.42 | 12.25 | 12.25 | 12.25 | -1.19% | 236 |
| Oct 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.99% | 4 |
| Oct 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.39% | 90 |
| Oct 7, 2025 | 12.52 | 12.52 | 12.48 | 12.48 | 12.48 | -0.91% | 282 |
| Oct 6, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.28% | 9 |
| Oct 3, 2025 | 12.67 | 12.67 | 12.63 | 12.63 | 12.63 | 0.60% | 4,906 |
| Oct 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.28% | 29 |
| Oct 1, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.35% | 8 |
| Sep 30, 2025 | 12.53 | 12.54 | 12.53 | 12.54 | 12.54 | 0.61% | 227 |
| Sep 29, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.15% | 28 |
| Sep 26, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | 1.08% | 55 |
| Sep 25, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.35 | -0.68% | 16 |
| Sep 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | -0.44% | 18 |
| Sep 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.49 | 0.02% | 3 |
| Sep 22, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | 0.25% | 83 |
| Sep 19, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.46 | 0.09% | 31 |
| Sep 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | -0.14% | 4 |
| Sep 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | -0.45% | 152 |
| Sep 16, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.52 | -0.55% | 126 |
| Sep 15, 2025 | 12.71 | 12.72 | 12.69 | 12.72 | 12.59 | 0.43% | 716 |
| Sep 12, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.53 | -0.26% | 387 |
| Sep 11, 2025 | 12.66 | 12.69 | 12.64 | 12.69 | 12.57 | 0.66% | 4,105 |
| Sep 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | 0.53% | 203 |
| Sep 9, 2025 | 12.57 | 12.57 | 12.54 | 12.54 | 12.42 | 0.07% | 7,603 |
| Sep 8, 2025 | 12.48 | 12.54 | 12.48 | 12.54 | 12.41 | 0.39% | 343 |
| Sep 5, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.36 | 0.57% | 319 |
| Sep 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | 0.77% | 28 |
| Sep 3, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.20 | -0.12% | 20,282 |
| Sep 2, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.21 | -0.84% | 6 |
| Aug 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.32 | -0.24% | 3 |
| Aug 28, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.34 | 0.06% | 5 |
| Aug 27, 2025 | 12.45 | 12.46 | 12.45 | 12.46 | 12.34 | -0.16% | 1,376 |
| Aug 26, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.36 | -1.05% | 627 |
| Aug 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.49 | -0.67% | 106 |
| Aug 22, 2025 | 12.71 | 12.76 | 12.70 | 12.70 | 12.57 | 1.03% | 507 |