GX Guru Index ETF (NY: GURU )

48.46 -0.48 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.06 22.26 22.04 22.21 9,591 +0.18(+0.80%)
Sep 29, 2016 22.26 22.26 22.02 22.04 6,185 -0.19(-0.85%)
Sep 28, 2016 21.98 22.23 21.96 22.23 9,395 +0.20(+0.90%)
Sep 27, 2016 21.82 22.03 21.80 22.03 18,134 +0.11(+0.52%)
Sep 26, 2016 21.99 21.99 21.87 21.92 11,309 -0.19(-0.86%)
Sep 23, 2016 22.15 22.21 22.08 22.10 26,247 -0.15(-0.67%)
Sep 22, 2016 22.08 22.26 22.08 22.25 16,156 +0.22(+0.98%)
Sep 21, 2016 21.82 22.04 21.79 22.04 12,209 +0.27(+1.22%)
Sep 20, 2016 21.85 21.90 21.75 21.77 19,608 -0.06(-0.26%)
Sep 19, 2016 21.79 21.94 21.79 21.83 61,231 +0.03(+0.13%)
Sep 16, 2016 21.82 21.82 21.73 21.80 126,419 -0.14(-0.65%)
Sep 15, 2016 21.67 21.94 21.63 21.94 12,060 +0.26(+1.18%)
Sep 14, 2016 21.66 21.86 21.65 21.69 15,783 -0.03(-0.13%)
Sep 13, 2016 21.85 21.85 21.61 21.72 5,416 -0.33(-1.50%)
Sep 12, 2016 21.60 22.10 21.60 22.05 25,786 +0.21(+0.95%)
Sep 09, 2016 22.07 22.08 21.81 21.84 4,546 -0.55(-2.45%)
Sep 08, 2016 22.45 22.47 22.36 22.39 5,890 -0.09(-0.42%)
Sep 07, 2016 22.46 22.52 22.44 22.48 10,423 +0.03(+0.13%)
Sep 06, 2016 22.39 22.45 22.34 22.45 10,463 +0.12(+0.55%)
Sep 02, 2016 22.33 22.33 22.33 22.33 5,178 +0.11(+0.51%)
Sep 01, 2016 22.17 22.22 22.06 22.22 5,885 +0.07(+0.30%)
Aug 31, 2016 22.15 22.19 22.05 22.15 32,099 -0.03(-0.13%)
Aug 30, 2016 22.16 22.20 22.15 22.18 6,484 +0.00(+0.00%)
Aug 29, 2016 22.01 22.22 22.01 22.18 12,249 +0.12(+0.56%)
Aug 26, 2016 22.21 22.21 22.01 22.06 14,057 -0.02(-0.09%)
Aug 25, 2016 22.00 22.18 21.97 22.08 233,396 -0.01(-0.04%)
Aug 24, 2016 22.34 22.41 22.09 22.09 237,745 -0.32(-1.44%)
Aug 23, 2016 22.25 22.42 22.25 22.41 27,264 +0.13(+0.59%)
Aug 22, 2016 22.23 22.35 22.23 22.27 14,942 -0.01(-0.04%)
Aug 19, 2016 22.21 22.32 22.21 22.28 19,886 -0.01(-0.04%)
Aug 18, 2016 22.16 22.31 22.16 22.29 10,108 +0.09(+0.42%)
Aug 17, 2016 22.15 22.20 22.10 22.20 12,599 -0.02(-0.08%)
Aug 16, 2016 22.20 22.27 22.20 22.22 21,422 -0.15(-0.68%)
Aug 15, 2016 22.29 22.39 22.29 22.37 9,297 +0.09(+0.41%)
Aug 12, 2016 22.20 22.28 22.20 22.28 7,625 +0.09(+0.40%)
Aug 11, 2016 22.09 22.23 22.09 22.19 7,520 +0.12(+0.56%)
Aug 10, 2016 22.11 22.16 22.05 22.07 12,004 -0.19(-0.85%)
Aug 09, 2016 22.12 22.27 22.12 22.26 9,554 +0.09(+0.43%)
Aug 08, 2016 22.15 22.27 22.14 22.16 38,241 -0.01(-0.04%)
Aug 05, 2016 22.00 22.17 22.00 22.17 12,459 +0.30(+1.38%)
Aug 04, 2016 21.79 21.90 21.78 21.87 7,403 +0.03(+0.13%)
Aug 03, 2016 21.67 21.84 21.67 21.84 15,816 +0.26(+1.18%)
Aug 02, 2016 21.69 21.69 21.51 21.58 4,972 -0.16(-0.74%)
Aug 01, 2016 21.81 21.85 21.68 21.75 221,247 -0.09(-0.39%)
Jul 29, 2016 21.88 21.88 21.76 21.83 13,999 -0.07(-0.30%)
Jul 28, 2016 21.83 21.90 21.79 21.90 5,575 +0.04(+0.17%)
Jul 27, 2016 21.81 21.88 21.77 21.86 14,279 +0.04(+0.17%)
Jul 26, 2016 21.78 21.91 21.75 21.82 9,284 +0.01(+0.04%)
Jul 25, 2016 21.84 21.84 21.75 21.81 21,401 -0.05(-0.22%)
Jul 22, 2016 21.72 21.88 21.72 21.86 9,661 +0.09(+0.39%)
Jul 21, 2016 21.72 21.79 21.68 21.77 9,306 -0.02(-0.09%)
Jul 20, 2016 21.62 21.81 21.58 21.79 25,244 +0.22(+1.01%)
Jul 19, 2016 21.65 21.65 21.52 21.57 60,359 -0.18(-0.83%)
Jul 18, 2016 21.65 21.76 21.65 21.75 14,911 +0.07(+0.31%)
Jul 15, 2016 21.70 21.71 21.65 21.69 8,446 +0.02(+0.09%)
Jul 14, 2016 21.68 21.73 21.62 21.67 11,398 +0.09(+0.39%)
Jul 13, 2016 21.64 21.69 21.52 21.58 24,972 -0.03(-0.13%)
Jul 12, 2016 21.52 21.68 21.52 21.61 56,195 +0.16(+0.75%)
Jul 11, 2016 21.37 21.53 21.37 21.45 6,905 +0.12(+0.58%)
Jul 08, 2016 21.05 21.39 21.00 21.33 17,872 +0.33(+1.58%)
Jul 07, 2016 20.98 21.10 20.90 21.00 17,876 +0.04(+0.18%)
Jul 06, 2016 20.71 20.96 20.71 20.96 16,393 +0.12(+0.59%)
Jul 05, 2016 20.94 20.94 20.73 20.84 41,404 -0.24(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.