ETF BTG Genbci More Historical Data - GENB11 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
ETF BTG Genbci (GENB11)
ETF BTG Genbci (GENB11) Historical

GENB11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.41	0.11	0.72%	15.30	15.41	15.20	85,363
Jun 13 2024	15.30	-0.07	-0.46%	15.37	15.51	15.17	64,556
Jun 12 2024	15.37	0.40	2.67%	15.30	15.54	15.17	84,541
Jun 11 2024	14.97	0.04	0.27%	15.00	15.00	14.70	53,552
Jun 10 2024	14.93	0.18	1.22%	14.89	14.99	14.70	78,522
Jun 07 2024	14.75	0.16	1.10%	14.86	14.86	14.46	40,447
Jun 06 2024	14.59	-0.09	-0.61%	14.70	14.89	14.40	72,025
Jun 05 2024	14.68	0.42	2.95%	14.26	15.09	14.26	50,797
Jun 04 2024	14.26	0.22	1.57%	14.09	14.26	14.02	44,555
Jun 03 2024	14.04	0.11	0.79%	14.00	14.15	13.78	91,001
May 31 2024	13.93	-0.22	-1.55%	14.15	14.15	13.56	64,455
May 29 2024	14.15	0.03	0.21%	14.15	14.40	13.99	16,005
May 28 2024	14.12	0.05	0.36%	14.00	14.12	13.92	48,850
May 27 2024	14.07	0.20	1.44%	14.10	14.10	13.92	11,631
May 24 2024	13.87	0.24	1.76%	13.66	13.92	13.63	26,258
May 23 2024	13.63	0.13	0.96%	13.68	13.75	13.54	28,702
May 22 2024	13.50	0.16	1.20%	13.43	13.53	13.35	29,253
May 21 2024	13.34	-0.04	-0.30%	13.39	13.39	13.03	25,587
May 20 2024	13.38	0.16	1.21%	13.31	13.38	13.25	34,969
May 17 2024	13.22	-0.12	-0.90%	13.38	13.38	13.22	6,076
May 16 2024	13.34	-0.02	-0.15%	13.36	13.37	13.18	31,174
May 15 2024	13.36	0.12	0.91%	13.24	13.36	13.22	14,024
May 14 2024	13.24	0.23	1.77%	12.74	13.24	12.74	53,340
May 13 2024	13.01	-0.04	-0.31%	13.05	13.05	12.90	12,080
May 10 2024	13.05	0.08	0.62%	13.06	13.06	12.96	31,776
May 09 2024	12.97	0.10	0.78%	12.87	13.02	12.87	774
May 08 2024	12.87	0.17	1.34%	13.00	13.00	12.55	12,379
May 07 2024	12.70	-0.04	-0.31%	12.55	13.09	12.55	5,192
May 06 2024	12.74	0.27	2.17%	12.72	12.74	12.63	3,021
May 03 2024	12.47	0.16	1.30%	12.46	12.57	12.43	12,229
May 02 2024	12.31	-0.08	-0.65%	12.23	12.35	12.23	148
Apr 30 2024	12.39	0.01	0.08%	13.38	13.38	12.39	16,631
Apr 29 2024	12.38	-0.04	-0.32%	12.42	12.48	12.38	19,310
Apr 26 2024	12.42	0.09	0.73%	12.33	12.54	12.33	9,635
Apr 25 2024	12.33	-0.07	-0.56%	12.25	12.33	12.05	1,238
Apr 24 2024	12.40	-0.14	-1.12%	12.54	12.74	12.40	32,398
Apr 23 2024	12.54	0.11	0.88%	12.45	12.70	12.45	24,976
Apr 22 2024	12.43	0.24	1.97%	12.13	12.43	12.13	28,372
Apr 19 2024	12.19	-0.78	-6.01%	12.95	12.95	12.19	15,557
Apr 18 2024	12.97	0.08	0.62%	13.19	13.19	12.89	30,220
Apr 17 2024	12.89	-0.38	-2.86%	13.14	13.14	12.89	279
Apr 16 2024	13.27	0.29	2.23%	13.19	13.37	13.13	38,081
Apr 15 2024	12.98	-0.09	-0.69%	13.20	13.40	12.86	120,945
Apr 12 2024	13.07	-0.13	-0.98%	13.00	13.14	12.94	26,913
Apr 11 2024	13.20	0.21	1.62%	12.99	13.20	12.95	1,183
Apr 10 2024	12.99	0.18	1.41%	12.83	12.99	12.83	35,834
Apr 09 2024	12.81	-0.13	-1.00%	12.81	12.88	12.65	20,420
Apr 08 2024	12.94	-0.14	-1.07%	13.08	13.26	12.89	49,704
Apr 05 2024	13.08	0.30	2.35%	12.83	13.22	12.83	39,810
Apr 04 2024	12.78	-0.16	-1.24%	12.94	13.07	12.75	15,492
Apr 03 2024	12.94	0.10	0.78%	12.85	13.06	12.85	13,575
Apr 02 2024	12.84	-0.15	-1.15%	12.99	12.99	12.67	19,927
Apr 01 2024	12.99	0.20	1.56%	12.79	13.00	12.79	52,894
Mar 28 2024	12.79	0.05	0.39%	12.74	12.79	12.68	42,899
Mar 27 2024	12.74	-0.20	-1.55%	12.76	12.79	12.58	44,360
Mar 26 2024	12.94	0.00	0.00%	12.94	13.01	12.89	2,995
Mar 25 2024	12.94	-0.08	-0.61%	13.02	13.02	12.78	85,173
Mar 22 2024	13.02	0.12	0.93%	12.98	13.03	12.88	35,629
Mar 21 2024	12.90	0.00	0.00%	13.06	13.06	12.90	31,488
Mar 20 2024	12.90	0.10	0.78%	12.86	12.90	12.70	50,045
Mar 19 2024	12.80	-0.11	-0.85%	12.89	12.89	12.53	2,055
Mar 18 2024	12.91	0.32	2.54%	12.79	12.94	12.60	37,476

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions