Genter Capital International Dividend ETF (GENW)
NYSEARCA: GENW · Real-Time Price · USD
12.59
-0.06 (-0.45%)
At close: Sep 17, 2025, 4:00 PM EDT
12.59
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
GENW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.45% | 152 |
| Sep 16, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.65 | -0.55% | 126 |
| Sep 15, 2025 | 12.71 | 12.72 | 12.69 | 12.72 | 12.72 | 0.43% | 716 |
| Sep 12, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.26% | 387 |
| Sep 11, 2025 | 12.66 | 12.69 | 12.64 | 12.69 | 12.69 | 0.66% | 4,105 |
| Sep 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.53% | 203 |
| Sep 9, 2025 | 12.57 | 12.57 | 12.54 | 12.54 | 12.54 | 0.07% | 7,603 |
| Sep 8, 2025 | 12.48 | 12.54 | 12.48 | 12.54 | 12.54 | 0.39% | 343 |
| Sep 5, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.49 | 0.57% | 319 |
| Sep 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.77% | 28 |
| Sep 3, 2025 | 12.36 | 12.36 | 12.32 | 12.32 | 12.32 | -0.12% | 20,282 |
| Sep 2, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.84% | 6 |
| Aug 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.24% | 3 |
| Aug 28, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.06% | 5 |
| Aug 27, 2025 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | -0.16% | 1,376 |
| Aug 26, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.05% | 627 |
| Aug 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.67% | 106 |
| Aug 22, 2025 | 12.71 | 12.76 | 12.70 | 12.70 | 12.70 | 1.03% | 507 |
| Aug 21, 2025 | 12.58 | 12.58 | 12.57 | 12.57 | 12.57 | -0.37% | 203 |
| Aug 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.69% | 53 |
| Aug 19, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | -0.12% | 140 |
| Aug 18, 2025 | 12.55 | 12.57 | 12.53 | 12.55 | 12.55 | -0.36% | 4,336 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | 0.72% | 573 |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | 33 |
| Aug 13, 2025 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | 0.89% | 733 |
| Aug 12, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.19% | 6 |
| Aug 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 28 |
| Aug 8, 2025 | 12.25 | 12.25 | 12.23 | 12.23 | 12.23 | 0.58% | 178 |
| Aug 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.73% | 5 |
| Aug 6, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.68% | 3 |
| Aug 5, 2025 | 12.02 | 12.02 | 11.99 | 11.99 | 11.99 | 0.34% | 1,525 |
| Aug 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.06% | 39 |
| Aug 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.14% | 21 |
| Jul 31, 2025 | 11.85 | 11.85 | 11.84 | 11.84 | 11.84 | -0.58% | 167 |
| Jul 30, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.81% | 3 |
| Jul 29, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 0.08% | 125 |
| Jul 28, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.62% | 10 |
| Jul 25, 2025 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | -0.93% | 376 |
| Jul 24, 2025 | 12.30 | 12.32 | 12.30 | 12.31 | 12.31 | 0.42% | 531 |
| Jul 23, 2025 | 12.19 | 12.25 | 12.19 | 12.25 | 12.25 | 2.33% | 298 |
| Jul 22, 2025 | 11.93 | 11.98 | 11.93 | 11.98 | 11.98 | 0.59% | 221 |
| Jul 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.55% | 130 |
| Jul 18, 2025 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | 0.19% | 107 |
| Jul 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.40% | 92 |
| Jul 16, 2025 | 11.74 | 11.77 | 11.73 | 11.77 | 11.77 | 0.09% | 3,524 |
| Jul 15, 2025 | 11.89 | 11.89 | 11.76 | 11.76 | 11.76 | -1.42% | 9,973 |
| Jul 14, 2025 | 11.91 | 11.93 | 11.91 | 11.93 | 11.93 | 0.25% | 3,296 |
| Jul 11, 2025 | 11.89 | 11.90 | 11.88 | 11.90 | 11.90 | -0.50% | 3,248 |
| Jul 10, 2025 | 11.93 | 11.96 | 11.93 | 11.96 | 11.96 | 0.46% | 639 |
| Jul 9, 2025 | 11.89 | 11.92 | 11.89 | 11.91 | 11.91 | 0.38% | 21,191 |