GX Guru Index ETF (NY: GURU )

44.39 +0.26 (+0.59%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 44.17 44.17 44.13 44.13 419 -0.16(-0.36%)
Jul 18, 2024 44.83 44.88 44.29 44.29 1,659 -0.51(-1.13%)
Jul 17, 2024 45.16 45.16 44.80 44.80 570 -0.77(-1.68%)
Jul 16, 2024 45.12 45.56 45.12 45.56 625 +0.68(+1.51%)
Jul 15, 2024 44.94 44.94 44.73 44.89 974 +0.09(+0.21%)
Jul 12, 2024 44.68 44.96 44.68 44.80 1,924 +0.34(+0.75%)
Jul 11, 2024 44.30 44.46 44.30 44.46 1,218 +0.47(+1.07%)
Jul 10, 2024 43.64 43.99 43.64 43.99 2,434 +0.31(+0.72%)
Jul 09, 2024 43.74 43.84 43.63 43.67 802 -0.06(-0.13%)
Jul 08, 2024 43.71 43.81 43.62 43.73 1,676 +0.09(+0.21%)
Jul 05, 2024 43.61 43.64 43.48 43.64 1,335 +0.14(+0.32%)
Jul 03, 2024 43.21 43.50 43.21 43.50 787 +0.30(+0.70%)
Jul 02, 2024 43.09 43.20 43.09 43.20 787 +0.01(+0.03%)
Jul 01, 2024 43.22 43.46 43.13 43.19 900 -0.02(-0.05%)
Jun 28, 2024 43.47 43.47 43.19 43.21 709 -0.12(-0.28%)
Jun 27, 2024 43.33 43.42 43.33 43.33 1,186 +0.03(+0.06%)
Jun 26, 2024 43.20 43.30 43.20 43.30 795 -0.10(-0.24%)
Jun 25, 2024 43.38 43.41 43.30 43.41 1,971 -0.07(-0.17%)
Jun 24, 2024 43.49 43.63 43.48 43.48 857 -0.05(-0.10%)
Jun 21, 2024 43.35 43.53 43.27 43.53 1,791 +0.11(+0.24%)
Jun 20, 2024 43.45 43.46 43.33 43.42 1,561 -0.10(-0.24%)
Jun 18, 2024 43.48 43.57 43.48 43.53 1,704 -0.00(-0.01%)
Jun 17, 2024 43.19 43.53 43.12 43.53 1,512 +0.30(+0.69%)
Jun 14, 2024 43.32 43.34 43.14 43.23 1,269 -0.39(-0.90%)
Jun 13, 2024 43.77 43.77 43.52 43.62 1,571 -0.28(-0.64%)
Jun 12, 2024 43.99 44.00 43.90 43.90 1,988 +0.62(+1.42%)
Jun 11, 2024 42.88 43.28 42.88 43.28 546 +0.08(+0.17%)
Jun 10, 2024 42.50 43.21 42.50 43.21 4,166 +0.42(+0.97%)
Jun 07, 2024 42.72 42.95 42.72 42.79 683 -0.19(-0.45%)
Jun 06, 2024 42.99 43.01 42.91 42.99 925 +0.05(+0.12%)
Jun 05, 2024 42.43 42.94 42.43 42.94 898 +0.69(+1.62%)
Jun 04, 2024 42.36 42.36 42.13 42.25 2,910 -0.14(-0.33%)
Jun 03, 2024 42.58 42.58 42.32 42.39 2,045 -0.06(-0.15%)
May 31, 2024 42.14 42.46 42.14 42.46 391 +0.21(+0.51%)
May 30, 2024 42.32 42.41 42.24 42.24 992 -0.14(-0.32%)
May 29, 2024 42.43 42.45 42.38 42.38 808 -0.46(-1.07%)
May 28, 2024 42.97 42.97 42.83 42.84 2,154 -0.12(-0.27%)
May 24, 2024 42.70 43.04 42.70 42.96 1,086 +0.24(+0.55%)
May 23, 2024 43.12 43.19 42.68 42.72 2,030 -0.47(-1.09%)
May 22, 2024 43.40 43.40 43.19 43.19 1,766 -0.25(-0.57%)
May 21, 2024 43.37 43.46 43.37 43.44 1,326 -0.16(-0.36%)
May 20, 2024 43.42 43.61 43.42 43.59 2,505 +0.26(+0.61%)
May 17, 2024 43.32 43.43 43.32 43.33 608 -0.21(-0.49%)
May 16, 2024 43.88 43.88 43.54 43.54 970 -0.14(-0.32%)
May 15, 2024 43.57 43.80 43.57 43.68 2,430 +0.41(+0.94%)
May 14, 2024 43.24 43.33 43.03 43.28 3,577 +0.35(+0.83%)
May 13, 2024 43.04 43.20 42.87 42.92 4,210 +0.07(+0.16%)
May 10, 2024 43.01 43.01 42.82 42.85 1,438 +0.01(+0.02%)
May 09, 2024 42.40 42.85 42.40 42.85 779 +0.37(+0.88%)
May 08, 2024 42.43 42.52 42.28 42.47 1,159 -0.24(-0.55%)
May 07, 2024 42.77 42.79 42.70 42.71 682 +0.08(+0.19%)
May 06, 2024 42.51 42.63 42.51 42.63 1,249 +0.56(+1.34%)
May 03, 2024 42.22 42.22 42.03 42.07 954 +0.26(+0.63%)
May 02, 2024 41.80 41.80 41.80 41.80 220 +0.54(+1.31%)
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.