GX Guru Index ETF (NY: GURU )

46.55 +0.02 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.88 24.91 24.75 24.81 38,070 +0.13(+0.53%)
Jun 29, 2015 25.05 25.08 24.67 24.68 46,027 -0.65(-2.57%)
Jun 26, 2015 25.48 25.48 25.26 25.33 10,683 -0.06(-0.22%)
Jun 25, 2015 25.51 25.55 25.33 25.38 25,498 -0.11(-0.42%)
Jun 24, 2015 25.70 25.72 25.46 25.49 23,637 -0.30(-1.15%)
Jun 23, 2015 25.74 25.79 25.69 25.79 20,345 +0.10(+0.39%)
Jun 22, 2015 25.69 25.72 25.63 25.69 52,842 +0.18(+0.71%)
Jun 19, 2015 25.69 25.69 25.50 25.50 46,000 -0.20(-0.76%)
Jun 18, 2015 25.54 25.77 25.54 25.70 31,739 +0.22(+0.88%)
Jun 17, 2015 25.44 25.51 25.34 25.48 37,386 +0.08(+0.30%)
Jun 16, 2015 25.32 25.44 25.29 25.40 51,618 +0.05(+0.19%)
Jun 15, 2015 25.28 25.38 25.21 25.35 44,479 -0.11(-0.44%)
Jun 12, 2015 25.45 25.54 25.41 25.47 26,816 -0.06(-0.22%)
Jun 11, 2015 25.49 25.59 25.49 25.52 37,902 +0.08(+0.30%)
Jun 10, 2015 25.26 25.48 25.26 25.45 24,667 +0.25(+1.01%)
Jun 09, 2015 25.22 25.22 25.02 25.19 77,714 -0.10(-0.41%)
Jun 08, 2015 25.43 25.43 25.22 25.30 16,499 -0.18(-0.70%)
Jun 05, 2015 25.42 25.51 25.31 25.48 21,422 +0.07(+0.26%)
Jun 04, 2015 25.57 25.64 25.38 25.41 18,998 -0.28(-1.10%)
Jun 03, 2015 25.66 25.80 25.66 25.69 37,019 +0.11(+0.44%)
Jun 02, 2015 25.52 25.71 25.45 25.58 71,537 +0.01(+0.04%)
Jun 01, 2015 25.55 25.61 25.42 25.57 52,030 +0.04(+0.15%)
May 29, 2015 25.66 25.66 25.49 25.53 16,647 -0.13(-0.51%)
May 28, 2015 25.61 25.67 25.54 25.66 72,248 +0.00(+0.00%)
May 27, 2015 25.48 25.70 25.48 25.66 35,724 +0.23(+0.89%)
May 26, 2015 25.59 25.59 25.40 25.44 53,519 -0.25(-0.99%)
May 22, 2015 25.64 25.69 25.69 25.69 39,816 +0.04(+0.15%)
May 21, 2015 25.51 25.69 25.48 25.66 42,470 +0.15(+0.59%)
May 20, 2015 25.47 25.59 25.44 25.50 58,538 +0.04(+0.15%)
May 19, 2015 25.50 25.52 25.43 25.47 81,293 -0.05(-0.18%)
May 18, 2015 25.34 25.52 25.28 25.51 69,240 +0.11(+0.44%)
May 15, 2015 25.34 25.40 25.30 25.40 49,663 +0.08(+0.33%)
May 14, 2015 25.22 25.34 25.20 25.32 75,126 +0.22(+0.86%)
May 13, 2015 25.14 25.17 25.03 25.10 802,034 +0.10(+0.41%)
May 12, 2015 24.98 25.06 24.90 25.00 32,085 -0.13(-0.52%)
May 11, 2015 25.16 25.25 25.12 25.13 47,574 -0.08(-0.30%)
May 08, 2015 25.20 25.30 25.19 25.20 9,833 +0.20(+0.79%)
May 07, 2015 24.86 25.05 24.84 25.01 27,145 +0.14(+0.57%)
May 06, 2015 25.05 25.06 24.78 24.86 28,657 -0.07(-0.26%)
May 05, 2015 25.22 25.31 24.93 24.93 32,386 -0.34(-1.34%)
May 04, 2015 25.22 25.34 25.21 25.27 19,132 +0.08(+0.30%)
May 01, 2015 25.14 25.21 24.99 25.19 33,081 +0.12(+0.49%)
Apr 30, 2015 25.31 25.34 25.01 25.07 42,782 -0.30(-1.19%)
Apr 29, 2015 25.30 25.45 25.27 25.37 31,078 -0.07(-0.27%)
Apr 28, 2015 25.42 25.47 25.25 25.44 35,156 +0.02(+0.08%)
Apr 27, 2015 25.63 25.66 25.40 25.42 34,502 -0.13(-0.52%)
Apr 24, 2015 25.56 25.60 25.49 25.55 36,051 +0.01(+0.04%)
Apr 23, 2015 25.40 25.59 25.40 25.54 82,005 +0.08(+0.33%)
Apr 22, 2015 25.45 25.48 25.26 25.46 52,897 +0.14(+0.56%)
Apr 21, 2015 25.34 25.47 25.31 25.32 105,940 -0.04(-0.15%)
Apr 20, 2015 25.24 25.38 25.24 25.35 29,589 +0.17(+0.67%)
Apr 17, 2015 25.26 25.26 25.09 25.18 33,253 -0.19(-0.74%)
Apr 16, 2015 25.29 25.43 25.29 25.37 56,516 -0.01(-0.04%)
Apr 15, 2015 25.24 25.42 25.19 25.38 51,675 +0.18(+0.71%)
Apr 14, 2015 25.14 25.23 25.05 25.20 69,989 +0.02(+0.08%)
Apr 13, 2015 25.20 25.33 25.18 25.18 130,365 -0.04(-0.15%)
Apr 10, 2015 25.10 25.23 25.10 25.22 56,230 +0.12(+0.49%)
Apr 09, 2015 25.00 25.10 24.91 25.10 34,063 +0.08(+0.30%)
Apr 08, 2015 24.86 25.04 24.86 25.02 62,040 +0.24(+0.95%)
Apr 07, 2015 24.78 24.94 24.78 24.79 58,819 -0.02(-0.08%)
Apr 06, 2015 24.60 24.88 24.52 24.81 30,493 +0.09(+0.38%)
Apr 02, 2015 24.67 24.71 24.71 24.71 130,174 -0.01(-0.04%)
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.