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 (%)
Mar 31, 2016 20.82 20.93 20.82 20.85 17,780 +0.03(+0.14%)
Mar 30, 2016 20.83 20.92 20.79 20.82 16,050 +0.04(+0.18%)
Mar 29, 2016 20.45 20.79 20.45 20.78 57,562 +0.25(+1.20%)
Mar 28, 2016 20.59 20.67 20.48 20.53 9,796 -0.05(-0.23%)
Mar 24, 2016 20.38 20.58 20.58 20.58 11,941 +0.02(+0.09%)
Mar 23, 2016 20.70 20.70 20.56 20.56 7,149 -0.16(-0.78%)
Mar 22, 2016 20.66 20.79 20.62 20.72 9,411 +0.02(+0.11%)
Mar 21, 2016 20.61 20.72 20.61 20.70 13,195 +0.05(+0.25%)
Mar 18, 2016 20.55 20.69 20.55 20.65 77,356 +0.13(+0.65%)
Mar 17, 2016 20.34 20.56 20.31 20.52 38,236 +0.15(+0.74%)
Mar 16, 2016 20.17 20.37 20.17 20.36 17,414 +0.16(+0.80%)
Mar 15, 2016 20.43 20.43 20.17 20.20 16,684 -0.40(-1.95%)
Mar 14, 2016 20.58 20.67 20.55 20.60 12,458 +0.01(+0.07%)
Mar 11, 2016 20.30 20.60 20.30 20.59 12,372 +0.44(+2.16%)
Mar 10, 2016 20.30 20.38 20.00 20.16 15,516 -0.07(-0.33%)
Mar 09, 2016 20.30 20.30 20.14 20.22 45,317 +0.02(+0.09%)
Mar 08, 2016 20.42 20.46 20.19 20.20 34,795 -0.37(-1.79%)
Mar 07, 2016 20.45 20.68 20.45 20.57 18,054 +0.02(+0.09%)
Mar 04, 2016 20.51 20.70 20.51 20.55 24,143 +0.11(+0.56%)
Mar 03, 2016 20.31 20.44 20.27 20.44 40,490 +0.13(+0.65%)
Mar 02, 2016 20.13 20.31 20.13 20.31 18,860 +0.23(+1.14%)
Mar 01, 2016 19.89 20.16 19.81 20.08 37,746 +0.31(+1.58%)
Feb 29, 2016 19.88 19.99 19.77 19.77 16,528 -0.20(-1.00%)
Feb 26, 2016 19.87 20.05 19.87 19.97 221,732 +0.18(+0.91%)
Feb 25, 2016 19.55 19.79 19.54 19.79 78,805 +0.27(+1.37%)
Feb 24, 2016 19.08 19.52 18.99 19.52 10,215 +0.18(+0.92%)
Feb 23, 2016 19.48 19.58 19.34 19.34 18,176 -0.18(-0.92%)
Feb 22, 2016 19.34 19.54 19.34 19.52 60,738 +0.33(+1.70%)
Feb 19, 2016 19.17 19.20 19.05 19.19 8,555 -0.11(-0.57%)
Feb 18, 2016 19.44 19.44 19.22 19.30 36,676 -0.10(-0.54%)
Feb 17, 2016 18.97 19.46 18.97 19.41 20,807 +0.48(+2.55%)
Feb 16, 2016 18.53 18.93 18.53 18.93 33,456 +0.55(+2.99%)
Feb 12, 2016 18.16 18.38 18.38 18.38 49,246 +0.44(+2.48%)
Feb 11, 2016 17.93 18.07 17.73 17.93 175,854 -0.38(-2.07%)
Feb 10, 2016 18.30 18.51 18.25 18.31 27,950 +0.12(+0.68%)
Feb 09, 2016 18.00 18.34 17.96 18.19 40,770 -0.09(-0.47%)
Feb 08, 2016 18.60 18.60 17.99 18.27 42,878 -0.62(-3.26%)
Feb 05, 2016 19.25 19.29 18.88 18.89 21,072 -0.50(-2.56%)
Feb 04, 2016 19.07 19.56 19.07 19.38 12,849 +0.23(+1.21%)
Feb 03, 2016 19.09 19.20 18.73 19.15 31,346 +0.11(+0.57%)
Feb 02, 2016 19.37 19.37 19.03 19.04 13,278 -0.55(-2.82%)
Feb 01, 2016 19.39 19.68 19.33 19.60 30,087 +0.06(+0.29%)
Jan 29, 2016 19.14 19.56 19.14 19.54 67,556 +0.41(+2.13%)
Jan 28, 2016 19.28 19.43 19.02 19.13 59,980 -0.02(-0.10%)
Jan 27, 2016 19.40 19.51 19.13 19.15 20,926 -0.34(-1.75%)
Jan 26, 2016 19.26 19.57 19.20 19.49 26,872 +0.34(+1.75%)
Jan 25, 2016 19.43 19.46 19.14 19.16 76,788 -0.33(-1.69%)
Jan 22, 2016 19.30 19.55 19.30 19.49 22,985 +0.41(+2.15%)
Jan 21, 2016 18.99 19.27 18.85 19.08 27,751 +0.11(+0.60%)
Jan 20, 2016 18.80 19.13 18.22 18.96 75,704 -0.17(-0.89%)
Jan 19, 2016 19.41 19.45 18.93 19.13 64,888 -0.09(-0.49%)
Jan 15, 2016 19.32 19.23 19.23 19.23 101,557 -0.50(-2.54%)
Jan 14, 2016 19.47 19.86 19.09 19.73 31,536 +0.32(+1.66%)
Jan 13, 2016 20.16 20.16 19.31 19.41 21,115 -0.72(-3.57%)
Jan 12, 2016 20.09 20.31 19.87 20.13 62,364 +0.15(+0.76%)
Jan 11, 2016 20.09 20.23 19.74 19.98 43,327 -0.06(-0.32%)
Jan 08, 2016 20.61 20.61 20.01 20.04 23,499 -0.45(-2.18%)
Jan 07, 2016 20.75 20.86 20.40 20.49 91,822 -0.64(-3.05%)
Jan 06, 2016 21.16 21.30 20.99 21.13 63,083 -0.36(-1.67%)
Jan 05, 2016 21.64 21.65 21.43 21.49 33,623 -0.06(-0.26%)
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.