GX Guru Index ETF (NY: GURU )

33.69 +0.06 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 33.77 33.78 33.69 33.69 535 +0.06(+0.18%)
Mar 23, 2023 33.66 33.66 33.61 33.63 659 +0.11(+0.32%)
Mar 22, 2023 34.09 34.24 33.52 33.52 1,902 -0.78(-2.28%)
Mar 21, 2023 34.28 34.35 34.24 34.30 629 +0.45(+1.34%)
Mar 20, 2023 33.58 33.88 33.58 33.85 1,460 +0.43(+1.30%)
Mar 17, 2023 33.68 33.68 33.42 33.42 776 -0.69(-2.01%)
Mar 16, 2023 33.39 34.21 33.39 34.10 853 +0.52(+1.56%)
Mar 15, 2023 33.56 33.58 33.25 33.58 1,950 -0.59(-1.73%)
Mar 14, 2023 34.45 34.45 33.86 34.17 13,576 +0.40(+1.17%)
Mar 13, 2023 33.45 33.96 33.45 33.77 3,201 -0.11(-0.33%)
Mar 10, 2023 34.50 34.50 33.86 33.89 1,616 -0.77(-2.23%)
Mar 09, 2023 35.53 35.53 34.65 34.66 1,424 -0.99(-2.78%)
Mar 08, 2023 35.51 35.67 35.51 35.65 6,104 -0.02(-0.07%)
Mar 07, 2023 36.10 36.10 35.67 35.67 590 -0.57(-1.57%)
Mar 06, 2023 36.51 36.51 36.24 36.24 6,515 -0.21(-0.57%)
Mar 03, 2023 36.06 36.51 36.06 36.45 806 +0.60(+1.67%)
Mar 02, 2023 35.51 35.96 35.51 35.85 848 +0.14(+0.40%)
Mar 01, 2023 35.84 35.96 35.71 35.71 5,634 -0.26(-0.72%)
Feb 28, 2023 36.03 36.12 35.95 35.97 655 +0.02(+0.05%)
Feb 27, 2023 36.10 36.29 35.87 35.95 5,247 +0.16(+0.44%)
Feb 24, 2023 35.70 35.82 35.70 35.79 709 -0.60(-1.65%)
Feb 23, 2023 36.34 36.51 35.99 36.39 3,079 +0.25(+0.69%)
Feb 22, 2023 36.14 36.14 36.14 36.14 495 +0.22(+0.61%)
Feb 21, 2023 36.43 36.43 35.92 35.92 3,702 -1.03(-2.78%)
Feb 17, 2023 36.88 36.95 36.77 36.95 1,706 -0.26(-0.69%)
Feb 16, 2023 37.53 37.53 37.20 37.20 4,186 -0.27(-0.72%)
Feb 15, 2023 36.99 37.47 36.99 37.47 776 +0.33(+0.90%)
Feb 14, 2023 36.72 37.21 36.67 37.14 3,145 +0.26(+0.71%)
Feb 13, 2023 36.54 36.94 36.54 36.88 1,819 +0.39(+1.08%)
Feb 10, 2023 36.48 36.57 36.40 36.48 1,829 -0.27(-0.73%)
Feb 09, 2023 37.43 37.49 36.73 36.75 1,033 -0.35(-0.95%)
Feb 08, 2023 37.30 37.30 37.10 37.10 599 -0.16(-0.44%)
Feb 07, 2023 36.83 37.27 36.83 37.26 3,401 +0.50(+1.36%)
Feb 06, 2023 36.80 36.89 36.76 36.76 1,442 -0.46(-1.24%)
Feb 03, 2023 37.46 37.55 37.12 37.23 1,299 -0.65(-1.73%)
Feb 02, 2023 37.67 38.00 37.67 37.88 3,517 +0.54(+1.45%)
Feb 01, 2023 36.69 37.61 36.69 37.34 1,281 +0.62(+1.68%)
Jan 31, 2023 36.46 36.72 36.46 36.72 1,491 +0.47(+1.30%)
Jan 30, 2023 36.43 36.43 36.24 36.25 1,165 -0.60(-1.63%)
Jan 27, 2023 36.64 37.01 36.64 36.85 13,846 +0.18(+0.49%)
Jan 26, 2023 36.42 36.67 36.42 36.67 1,102 +0.43(+1.20%)
Jan 25, 2023 35.85 36.32 35.82 36.24 3,232 -0.05(-0.13%)
Jan 24, 2023 35.00 36.28 33.40 36.28 1,473 -0.07(-0.18%)
Jan 23, 2023 35.97 36.39 35.97 36.35 3,071 +0.45(+1.25%)
Jan 20, 2023 35.26 35.90 35.26 35.90 1,538 +0.65(+1.83%)
Jan 19, 2023 35.19 35.32 35.19 35.26 1,067 -0.27(-0.77%)
Jan 18, 2023 36.16 36.25 35.53 35.53 977 -0.39(-1.09%)
Jan 17, 2023 35.80 36.00 35.80 35.92 1,218 -0.08(-0.21%)
Jan 13, 2023 35.76 36.06 35.76 36.00 800 +0.27(+0.75%)
Jan 12, 2023 35.17 35.76 35.17 35.73 889 +0.37(+1.04%)
Jan 11, 2023 35.07 35.36 35.07 35.36 1,184 +0.33(+0.95%)
Jan 10, 2023 34.72 35.03 34.72 35.03 823 +0.26(+0.76%)
Jan 09, 2023 34.94 35.09 34.77 34.77 2,036 +0.10(+0.27%)
Jan 06, 2023 34.63 34.85 34.63 34.67 1,107 +0.38(+1.11%)
Jan 05, 2023 34.15 34.49 34.15 34.29 4,202 -0.40(-1.15%)
Jan 04, 2023 34.38 34.69 34.38 34.69 1,036 +0.61(+1.79%)
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.