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, 2020 36.38 37.06 36.38 36.81 3,793 +0.26(+0.72%)
Sep 29, 2020 36.71 36.71 36.55 36.55 1,546 -0.13(-0.34%)
Sep 28, 2020 36.65 36.77 36.41 36.68 2,076 +0.55(+1.52%)
Sep 25, 2020 35.46 36.16 35.41 36.13 1,957 +0.62(+1.75%)
Sep 24, 2020 35.15 35.58 35.14 35.51 1,496 +0.00(+0.01%)
Sep 23, 2020 36.44 36.44 35.51 35.51 1,096 -0.85(-2.34%)
Sep 22, 2020 35.93 36.43 35.93 36.36 1,997 +0.42(+1.18%)
Sep 21, 2020 35.69 36.07 35.63 35.94 2,619 -0.60(-1.63%)
Sep 18, 2020 36.79 36.79 36.41 36.53 1,133 -0.31(-0.85%)
Sep 17, 2020 36.76 36.84 36.58 36.84 1,057 -0.36(-0.97%)
Sep 16, 2020 37.49 37.55 37.20 37.20 2,315 +0.13(+0.36%)
Sep 15, 2020 37.17 37.29 37.00 37.07 2,776 +0.11(+0.30%)
Sep 14, 2020 36.80 37.06 36.66 36.96 5,837 +1.25(+3.49%)
Sep 11, 2020 36.03 36.03 35.49 35.71 2,163 -0.09(-0.25%)
Sep 10, 2020 36.41 36.70 35.80 35.80 1,183 -0.48(-1.32%)
Sep 09, 2020 35.96 36.41 35.96 36.28 1,673 +0.55(+1.54%)
Sep 08, 2020 35.69 36.08 35.47 35.73 4,755 -0.74(-2.03%)
Sep 04, 2020 35.78 36.54 35.73 36.47 1,854 -0.28(-0.76%)
Sep 03, 2020 37.63 37.71 36.65 36.75 3,205 -1.11(-2.94%)
Sep 02, 2020 37.56 37.99 37.45 37.86 3,524 +0.32(+0.84%)
Sep 01, 2020 36.93 37.61 36.93 37.55 2,886 +0.46(+1.24%)
Aug 31, 2020 37.28 37.29 37.04 37.09 2,847 -0.20(-0.55%)
Aug 28, 2020 36.93 37.30 36.93 37.29 3,090 +0.34(+0.91%)
Aug 27, 2020 36.89 37.10 36.85 36.96 3,043 +0.20(+0.54%)
Aug 26, 2020 36.56 36.81 36.56 36.76 2,215 +0.29(+0.81%)
Aug 25, 2020 36.24 36.48 36.17 36.46 24,092 +0.18(+0.50%)
Aug 24, 2020 36.10 36.39 36.08 36.28 2,865 +0.50(+1.38%)
Aug 21, 2020 35.99 35.99 35.79 35.79 1,957 -0.16(-0.44%)
Aug 20, 2020 35.54 36.02 35.54 35.94 2,339 +0.14(+0.38%)
Aug 19, 2020 36.17 36.17 35.81 35.81 4,136 -0.21(-0.58%)
Aug 18, 2020 35.99 36.16 35.86 36.02 1,537 +0.12(+0.33%)
Aug 17, 2020 35.97 35.97 35.80 35.90 2,338 +0.15(+0.43%)
Aug 14, 2020 35.89 35.89 35.58 35.75 3,296 -0.10(-0.29%)
Aug 13, 2020 35.84 35.93 35.70 35.85 1,696 +0.00(+0.01%)
Aug 12, 2020 35.81 35.93 35.63 35.84 2,429 +0.35(+1.00%)
Aug 11, 2020 35.79 36.02 35.49 35.49 11,274 -0.34(-0.96%)
Aug 10, 2020 35.96 35.96 35.75 35.83 4,017 +0.02(+0.05%)
Aug 07, 2020 35.68 35.85 35.62 35.82 3,502 +0.14(+0.39%)
Aug 06, 2020 35.70 35.74 35.52 35.68 10,669 +0.19(+0.53%)
Aug 05, 2020 35.46 35.49 35.32 35.49 1,208 +0.23(+0.65%)
Aug 04, 2020 35.40 35.40 35.13 35.26 2,363 +0.15(+0.44%)
Aug 03, 2020 34.90 35.33 34.89 35.11 4,031 +0.34(+0.97%)
Jul 31, 2020 34.81 34.81 34.48 34.77 1,648 -0.08(-0.24%)
Jul 30, 2020 34.58 34.88 34.43 34.85 1,534 -0.09(-0.27%)
Jul 29, 2020 34.59 35.00 34.59 34.95 2,197 +0.49(+1.41%)
Jul 28, 2020 34.49 34.67 34.46 34.46 1,993 -0.09(-0.27%)
Jul 27, 2020 34.28 34.65 34.28 34.55 4,430 +0.27(+0.78%)
Jul 24, 2020 34.44 34.44 34.17 34.29 2,060 -0.21(-0.62%)
Jul 23, 2020 34.72 34.94 34.39 34.50 4,435 -0.33(-0.94%)
Jul 22, 2020 34.62 34.86 34.62 34.83 1,618 +0.11(+0.31%)
Jul 21, 2020 34.69 34.97 34.69 34.72 15,818 +0.05(+0.14%)
Jul 20, 2020 34.53 34.83 34.37 34.67 3,531 +0.08(+0.24%)
Jul 17, 2020 34.67 34.67 34.50 34.59 1,957 +0.18(+0.52%)
Jul 16, 2020 34.24 34.55 34.15 34.41 2,978 -0.18(-0.52%)
Jul 15, 2020 34.25 34.59 34.14 34.59 5,241 +0.70(+2.06%)
Jul 14, 2020 33.15 33.89 33.15 33.89 3,952 +0.34(+1.02%)
Jul 13, 2020 34.29 34.34 33.51 33.55 6,150 -0.55(-1.61%)
Jul 10, 2020 33.61 34.10 33.58 34.10 5,047 +0.39(+1.15%)
Jul 09, 2020 34.06 34.06 33.36 33.71 3,015 -0.23(-0.67%)
Jul 08, 2020 33.92 34.01 33.70 33.93 5,173 +0.27(+0.81%)
Jul 07, 2020 33.77 34.06 33.66 33.66 5,503 -0.38(-1.11%)
Jul 06, 2020 34.02 34.24 33.93 34.04 4,379 +0.53(+1.58%)
Jul 02, 2020 33.89 33.89 33.51 33.51 2,266 +0.10(+0.31%)
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.