GX Guru Index ETF (NY: GURU )

46.55 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 34.50 34.87 34.50 34.86 763 +0.41(+1.19%)
Apr 27, 2023 34.08 34.47 34.08 34.45 968 +0.58(+1.72%)
Apr 26, 2023 34.19 34.19 33.86 33.86 10,130 -0.33(-0.97%)
Apr 25, 2023 34.57 34.57 34.20 34.20 656 -0.57(-1.65%)
Apr 24, 2023 34.69 34.77 34.69 34.77 1,789 +0.09(+0.26%)
Apr 21, 2023 34.63 34.73 34.63 34.68 597 +0.02(+0.06%)
Apr 20, 2023 34.68 34.72 34.65 34.66 954 -0.26(-0.75%)
Apr 19, 2023 35.02 35.02 34.92 34.92 546 -0.10(-0.28%)
Apr 18, 2023 35.15 35.15 34.97 35.02 8,134 +0.02(+0.05%)
Apr 17, 2023 34.77 35.03 34.77 35.00 1,830 +0.23(+0.66%)
Apr 14, 2023 35.00 35.00 34.77 34.77 768 -0.29(-0.83%)
Apr 13, 2023 34.79 35.07 34.79 35.06 2,166 +0.54(+1.56%)
Apr 12, 2023 34.96 34.96 34.52 34.52 2,538 -0.37(-1.05%)
Apr 11, 2023 34.67 35.06 34.66 34.89 2,218 +0.31(+0.88%)
Apr 10, 2023 34.19 34.63 34.19 34.58 2,860 +0.16(+0.46%)
Apr 06, 2023 34.18 34.48 34.18 34.42 1,162 +0.07(+0.22%)
Apr 05, 2023 34.36 34.37 34.21 34.35 971 -0.08(-0.24%)
Apr 04, 2023 34.82 34.82 34.43 34.43 5,548 -0.43(-1.23%)
Apr 03, 2023 34.89 34.91 34.70 34.86 2,259 -0.08(-0.23%)
Mar 31, 2023 34.65 34.94 34.64 34.94 1,921 +0.54(+1.58%)
Mar 30, 2023 34.52 34.52 34.25 34.40 1,165 +0.25(+0.72%)
Mar 29, 2023 34.03 34.21 34.03 34.15 739 +0.37(+1.10%)
Mar 28, 2023 33.81 33.81 33.66 33.78 5,416 +0.05(+0.16%)
Mar 27, 2023 33.65 33.84 33.65 33.73 1,695 +0.24(+0.72%)
Mar 24, 2023 33.57 33.58 33.49 33.49 538 +0.06(+0.18%)
Mar 23, 2023 33.46 33.46 33.41 33.43 662 +0.11(+0.32%)
Mar 22, 2023 33.89 34.03 33.32 33.32 1,913 -0.78(-2.28%)
Mar 21, 2023 34.07 34.14 34.04 34.10 632 +0.45(+1.34%)
Mar 20, 2023 33.38 33.68 33.38 33.65 1,468 +0.43(+1.30%)
Mar 17, 2023 33.48 33.48 33.22 33.22 780 -0.68(-2.01%)
Mar 16, 2023 33.19 34.01 33.19 33.90 858 +0.52(+1.56%)
Mar 15, 2023 33.36 33.38 33.05 33.38 1,961 -0.59(-1.73%)
Mar 14, 2023 34.24 34.24 33.66 33.97 13,657 +0.39(+1.17%)
Mar 13, 2023 33.25 33.76 33.25 33.57 3,220 -0.11(-0.33%)
Mar 10, 2023 34.29 34.29 33.66 33.68 1,625 -0.77(-2.23%)
Mar 09, 2023 35.32 35.32 34.44 34.45 1,432 -0.99(-2.78%)
Mar 08, 2023 35.30 35.46 35.30 35.44 6,140 -0.02(-0.07%)
Mar 07, 2023 35.88 35.88 35.46 35.46 593 -0.56(-1.57%)
Mar 06, 2023 36.29 36.29 36.02 36.03 6,554 -0.21(-0.57%)
Mar 03, 2023 35.84 36.29 35.84 36.23 810 +0.59(+1.67%)
Mar 02, 2023 35.30 35.74 35.30 35.64 853 +0.14(+0.40%)
Mar 01, 2023 35.63 35.74 35.50 35.50 5,667 -0.26(-0.72%)
Feb 28, 2023 35.82 35.90 35.73 35.76 658 +0.02(+0.05%)
Feb 27, 2023 35.88 36.07 35.66 35.74 5,278 +0.16(+0.44%)
Feb 24, 2023 35.49 35.61 35.49 35.58 713 -0.60(-1.65%)
Feb 23, 2023 36.12 36.29 35.77 36.17 3,097 +0.25(+0.69%)
Feb 22, 2023 35.92 35.92 35.92 35.92 497 +0.22(+0.61%)
Feb 21, 2023 36.21 36.21 35.70 35.70 3,724 -1.02(-2.78%)
Feb 17, 2023 36.66 36.73 36.55 36.73 1,716 -0.25(-0.69%)
Feb 16, 2023 37.31 37.31 36.98 36.98 4,211 -0.27(-0.72%)
Feb 15, 2023 36.77 37.25 36.77 37.25 780 +0.33(+0.90%)
Feb 14, 2023 36.50 36.99 36.45 36.92 3,163 +0.26(+0.71%)
Feb 13, 2023 36.32 36.72 36.32 36.66 1,829 +0.39(+1.08%)
Feb 10, 2023 36.26 36.35 36.18 36.26 1,840 -0.27(-0.73%)
Feb 09, 2023 37.21 37.27 36.51 36.53 1,039 -0.35(-0.95%)
Feb 08, 2023 37.08 37.08 36.88 36.88 602 -0.16(-0.44%)
Feb 07, 2023 36.61 37.05 36.61 37.04 3,421 +0.50(+1.36%)
Feb 06, 2023 36.58 36.66 36.54 36.54 1,450 -0.46(-1.24%)
Feb 03, 2023 37.24 37.33 36.90 37.00 1,306 -0.65(-1.73%)
Feb 02, 2023 37.44 37.77 37.44 37.65 3,538 +0.54(+1.45%)
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.