Genter Capital International Dividend ETF (GENW)
NYSEARCA: GENW · Real-Time Price · USD
13.33
+0.08 (0.64%)
Dec 15, 2025, 12:52 PM EST - Market open
GENW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.30% | 11 |
| Dec 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.28 | 0.80% | 15 |
| Dec 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.91% | 36 |
| Dec 9, 2025 | 13.07 | 13.07 | 13.06 | 13.06 | 13.06 | 0.04% | 888 |
| Dec 8, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.17% | 51 |
| Dec 5, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.40% | 1,131 |
| Dec 4, 2025 | 13.14 | 13.14 | 13.11 | 13.13 | 13.13 | 0.50% | 1,760 |
| Dec 3, 2025 | 13.01 | 13.07 | 13.01 | 13.07 | 13.07 | 0.27% | 274 |
| Dec 2, 2025 | 13.02 | 13.03 | 13.02 | 13.03 | 13.03 | 0.49% | 347 |
| Dec 1, 2025 | 13.04 | 13.04 | 12.97 | 12.97 | 12.97 | -0.14% | 2,798 |
| Nov 28, 2025 | 13.01 | 13.02 | 12.99 | 12.99 | 12.99 | 0.58% | 12,794 |
| Nov 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.22% | 3,390 |
| Nov 25, 2025 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | 1.38% | 1,909 |
| Nov 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.06% | 11 |
| Nov 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.44% | 13 |
| Nov 20, 2025 | 12.40 | 12.50 | 12.02 | 12.40 | 12.39 | -0.91% | 1,783 |
| Nov 19, 2025 | 12.57 | 12.57 | 12.51 | 12.51 | 12.51 | -0.65% | 881 |
| Nov 18, 2025 | 12.57 | 12.59 | 12.54 | 12.59 | 12.59 | -0.82% | 7,062 |
| Nov 17, 2025 | 12.78 | 12.78 | 12.68 | 12.70 | 12.70 | -1.28% | 2,231 |
| Nov 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.05% | 410 |
| Nov 13, 2025 | 12.94 | 12.94 | 12.85 | 12.85 | 12.85 | -0.33% | 719 |
| Nov 12, 2025 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | 0.66% | 242 |
| Nov 11, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.18% | 313 |
| Nov 10, 2025 | 12.67 | 12.67 | 12.65 | 12.66 | 12.66 | 0.88% | 608 |
| Nov 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.05% | 16 |
| Nov 6, 2025 | 12.48 | 12.55 | 12.48 | 12.55 | 12.55 | 0.78% | 3,211 |
| Nov 5, 2025 | 12.47 | 12.47 | 12.45 | 12.45 | 12.45 | 0.71% | 408 |
| Nov 4, 2025 | 12.37 | 12.37 | 12.36 | 12.36 | 12.36 | -0.76% | 365 |
| Nov 3, 2025 | 12.46 | 12.50 | 12.46 | 12.46 | 12.46 | -0.34% | 5,110 |
| 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 | 12.57 | -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 |