Global X Guru Index ETF (NY:GURU)

53.62 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.62 53.65 53.43 53.62 1,063 +0.02(+0.04%)
Jun 27, 2025 53.38 53.65 53.38 53.60 3,678 +0.19(+0.35%)
Jun 26, 2025 53.10 53.41 53.10 53.41 1,160 +0.49(+0.93%)
Jun 25, 2025 52.82 52.98 52.82 52.92 453 -0.46(-0.86%)
Jun 24, 2025 53.32 53.37 53.32 53.37 728 +0.90(+1.72%)
Jun 23, 2025 51.92 52.47 51.87 52.47 1,686 +0.51(+0.97%)
Jun 20, 2025 51.88 51.97 51.88 51.97 827 +0.02(+0.03%)
Jun 18, 2025 51.86 52.06 51.86 51.95 822 +0.03(+0.06%)
Jun 17, 2025 52.08 52.08 51.85 51.92 648 -0.50(-0.95%)
Jun 16, 2025 52.29 52.57 52.29 52.41 1,373 +0.61(+1.18%)
Jun 13, 2025 52.12 52.12 51.80 51.80 1,022 -0.69(-1.32%)
Jun 12, 2025 52.54 52.54 52.49 52.49 868 +0.07(+0.13%)
Jun 11, 2025 52.74 52.86 52.40 52.43 788 -0.33(-0.62%)
Jun 10, 2025 52.58 52.78 52.58 52.76 2,866 +0.17(+0.33%)
Jun 09, 2025 52.60 52.87 52.58 52.58 783 -0.26(-0.49%)
Jun 06, 2025 52.86 52.95 52.73 52.84 646 +0.60(+1.14%)
Jun 05, 2025 52.34 52.71 52.24 52.24 1,668 -0.19(-0.37%)
Jun 04, 2025 52.29 52.66 52.29 52.44 1,695 +0.11(+0.20%)
Jun 03, 2025 52.14 52.33 52.14 52.33 1,018 +0.58(+1.12%)
Jun 02, 2025 51.48 51.92 51.48 51.75 30,151 +0.20(+0.38%)
May 30, 2025 51.08 51.71 51.08 51.56 2,821 +0.07(+0.14%)
May 29, 2025 51.34 51.54 51.34 51.49 1,265 +0.15(+0.29%)
May 28, 2025 51.70 51.70 51.34 51.34 655 -0.26(-0.50%)
May 27, 2025 51.30 51.74 51.30 51.59 1,595 +0.80(+1.57%)
May 23, 2025 50.29 50.95 50.29 50.80 976 +0.16(+0.32%)
May 22, 2025 50.38 50.94 50.38 50.63 1,938 -0.08(-0.16%)
May 21, 2025 50.71 50.71 50.71 50.71 426 -1.13(-2.17%)
May 20, 2025 51.77 51.84 51.68 51.84 1,084 -0.02(-0.04%)
May 19, 2025 51.63 51.93 51.63 51.86 1,370 +0.07(+0.14%)
May 16, 2025 51.84 51.84 51.78 51.78 378 +0.50(+0.98%)
May 15, 2025 51.41 51.41 51.28 51.28 438 +0.03(+0.06%)
May 14, 2025 51.15 51.30 51.02 51.25 2,602 +0.06(+0.12%)
May 13, 2025 51.28 51.36 51.17 51.19 983 +0.32(+0.63%)
May 12, 2025 50.91 50.91 50.75 50.87 1,101 +1.47(+2.97%)
May 09, 2025 49.87 49.87 49.41 49.41 589 -0.36(-0.72%)
May 08, 2025 49.71 50.01 49.31 49.76 2,016 +0.45(+0.91%)
May 07, 2025 49.14 49.32 49.13 49.31 851 +0.33(+0.67%)
May 06, 2025 49.36 49.41 48.98 48.98 1,723 -0.70(-1.41%)
May 05, 2025 49.41 49.85 49.41 49.68 1,180 -0.20(-0.40%)
May 02, 2025 49.54 50.02 49.54 49.88 8,864 +0.94(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.