GX Guru Index ETF (NY: GURU )

46.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.40 36.40 36.04 36.04 566 -0.05(-0.14%)
Sep 28, 2023 35.74 36.21 35.74 36.09 4,090 +0.21(+0.58%)
Sep 27, 2023 35.94 35.94 35.66 35.89 7,257 +0.02(+0.06%)
Sep 26, 2023 36.20 36.20 35.86 35.86 531 -0.33(-0.91%)
Sep 25, 2023 36.10 36.22 36.19 36.19 1,448 -0.04(-0.10%)
Sep 22, 2023 36.43 36.43 36.23 36.23 639 -0.14(-0.39%)
Sep 21, 2023 36.53 36.57 36.37 36.37 1,328 -0.62(-1.67%)
Sep 20, 2023 37.35 37.45 36.96 36.99 21,262 -0.19(-0.52%)
Sep 19, 2023 37.08 37.28 37.08 37.18 1,042 -0.08(-0.21%)
Sep 18, 2023 37.26 37.35 37.15 37.26 2,263 -0.06(-0.16%)
Sep 15, 2023 37.56 37.57 37.31 37.32 2,083 -0.38(-1.00%)
Sep 14, 2023 37.61 37.75 37.56 37.70 1,847 +0.31(+0.82%)
Sep 13, 2023 37.44 37.44 37.39 37.39 591 -0.21(-0.56%)
Sep 12, 2023 37.65 37.73 37.60 37.60 585 +0.02(+0.05%)
Sep 11, 2023 37.66 37.67 37.55 37.58 1,495 +0.13(+0.35%)
Sep 08, 2023 37.38 37.49 37.38 37.45 732 +0.14(+0.38%)
Sep 07, 2023 37.33 37.35 37.24 37.31 969 -0.27(-0.72%)
Sep 06, 2023 37.70 37.70 37.55 37.58 1,823 -0.11(-0.30%)
Sep 05, 2023 37.99 37.99 37.69 37.69 1,930 -0.39(-1.03%)
Sep 01, 2023 38.10 38.21 37.98 38.08 5,121 +0.15(+0.39%)
Aug 31, 2023 38.08 38.17 37.94 37.94 941 -0.10(-0.26%)
Aug 30, 2023 37.91 38.07 37.91 38.04 1,433 +0.18(+0.47%)
Aug 29, 2023 37.41 37.93 37.41 37.86 2,372 +0.38(+1.03%)
Aug 28, 2023 37.67 37.67 37.36 37.47 4,008 +0.22(+0.59%)
Aug 25, 2023 37.26 37.34 37.11 37.25 541 +0.12(+0.31%)
Aug 24, 2023 37.46 37.53 37.14 37.14 1,809 -0.22(-0.60%)
Aug 23, 2023 37.08 37.52 37.08 37.36 2,732 +0.40(+1.08%)
Aug 22, 2023 37.07 37.07 36.96 36.96 1,392 -0.12(-0.33%)
Aug 21, 2023 36.97 37.14 36.97 37.08 661 +0.18(+0.48%)
Aug 18, 2023 36.83 37.00 36.83 36.91 1,414 +0.04(+0.11%)
Aug 17, 2023 37.21 37.21 36.87 36.87 791 -0.31(-0.83%)
Aug 16, 2023 37.50 37.56 37.17 37.18 822 -0.40(-1.06%)
Aug 15, 2023 37.86 37.86 37.58 37.58 783 -0.40(-1.06%)
Aug 14, 2023 37.73 38.03 37.73 37.98 2,906 +0.03(+0.08%)
Aug 11, 2023 37.75 38.03 37.74 37.95 1,972 -0.03(-0.09%)
Aug 10, 2023 37.96 37.98 37.96 37.98 429 +0.07(+0.18%)
Aug 09, 2023 38.09 38.09 37.91 37.91 562 -0.04(-0.12%)
Aug 08, 2023 37.80 37.98 37.65 37.95 1,975 -0.25(-0.66%)
Aug 07, 2023 38.06 38.21 38.06 38.21 785 +0.21(+0.56%)
Aug 04, 2023 38.12 38.12 37.99 37.99 1,008 -0.16(-0.43%)
Aug 03, 2023 38.23 38.23 38.10 38.16 3,206 -0.05(-0.13%)
Aug 02, 2023 38.40 38.40 38.21 38.21 1,716 -0.20(-0.53%)
Aug 01, 2023 38.45 38.45 38.31 38.41 4,861 -0.07(-0.19%)
Jul 31, 2023 38.40 38.48 38.40 38.48 1,057 +0.23(+0.59%)
Jul 28, 2023 38.20 38.28 38.20 38.25 929 +0.30(+0.80%)
Jul 27, 2023 38.39 38.39 37.95 37.95 3,020 -0.41(-1.08%)
Jul 26, 2023 38.15 38.37 38.15 38.36 1,654 +0.08(+0.21%)
Jul 25, 2023 38.29 38.35 38.28 38.28 973 +0.07(+0.19%)
Jul 24, 2023 38.23 38.38 38.20 38.21 1,214 -0.02(-0.06%)
Jul 21, 2023 38.25 38.27 38.23 38.23 925 -0.06(-0.15%)
Jul 20, 2023 38.43 38.43 38.24 38.29 954 -0.36(-0.92%)
Jul 19, 2023 38.68 38.68 38.61 38.65 884 +0.19(+0.49%)
Jul 18, 2023 38.18 38.50 38.18 38.46 737 +0.41(+1.09%)
Jul 17, 2023 37.89 38.16 37.89 38.05 5,249 +0.08(+0.20%)
Jul 14, 2023 38.17 38.17 37.97 37.97 3,081 -0.32(-0.83%)
Jul 13, 2023 38.08 38.36 38.08 38.29 966 +0.39(+1.04%)
Jul 12, 2023 37.88 38.00 37.88 37.90 1,128 +0.27(+0.72%)
Jul 11, 2023 37.23 37.65 37.23 37.63 1,785 +0.46(+1.25%)
Jul 10, 2023 37.00 37.17 37.00 37.16 1,528 +0.35(+0.96%)
Jul 07, 2023 36.73 37.01 36.73 36.81 849 +0.26(+0.72%)
Jul 06, 2023 36.60 36.60 36.36 36.54 2,335 -0.43(-1.17%)
Jul 05, 2023 36.85 37.03 36.83 36.98 6,163 -0.09(-0.24%)
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.