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 (%)
Jun 30, 2022 32.81 33.09 32.81 32.92 1,330 -0.63(-1.86%)
Jun 29, 2022 33.39 33.57 33.35 33.54 1,196 -0.25(-0.74%)
Jun 28, 2022 34.09 34.09 33.80 33.80 605 -0.70(-2.04%)
Jun 27, 2022 34.54 34.73 34.46 34.50 1,506 -0.25(-0.71%)
Jun 24, 2022 34.42 34.74 34.42 34.74 1,901 +1.21(+3.61%)
Jun 23, 2022 33.03 33.60 33.03 33.53 3,779 +0.68(+2.06%)
Jun 22, 2022 32.48 33.02 32.48 32.86 4,327 +0.09(+0.26%)
Jun 21, 2022 32.48 33.02 32.48 32.77 6,047 +0.56(+1.72%)
Jun 17, 2022 31.95 32.37 31.95 32.21 2,796 +0.74(+2.35%)
Jun 16, 2022 32.02 32.05 31.47 31.48 3,512 -1.55(-4.69%)
Jun 15, 2022 32.84 33.18 32.84 33.02 762 +0.70(+2.16%)
Jun 14, 2022 32.69 32.69 32.23 32.33 1,269 -0.13(-0.39%)
Jun 13, 2022 33.07 33.07 32.39 32.45 6,355 -1.95(-5.67%)
Jun 10, 2022 35.00 35.13 34.34 34.40 2,909 -1.20(-3.36%)
Jun 09, 2022 36.19 36.19 35.59 35.60 1,206 -1.22(-3.32%)
Jun 08, 2022 36.86 36.99 36.82 36.82 696 -0.09(-0.25%)
Jun 07, 2022 36.03 36.93 35.85 36.91 903 +0.60(+1.66%)
Jun 06, 2022 36.30 36.75 36.15 36.31 2,104 +0.15(+0.43%)
Jun 03, 2022 36.11 36.29 36.01 36.16 1,407 -0.46(-1.26%)
Jun 02, 2022 35.58 36.62 35.58 36.62 1,169 +1.16(+3.28%)
Jun 01, 2022 35.84 35.84 35.33 35.45 1,042 -0.29(-0.80%)
May 31, 2022 35.74 35.89 35.74 35.74 1,427 -0.31(-0.87%)
May 27, 2022 35.46 36.12 35.46 36.05 1,706 +0.81(+2.31%)
May 26, 2022 34.61 35.34 34.61 35.24 913 +0.88(+2.55%)
May 25, 2022 34.00 34.47 34.00 34.36 1,999 +0.68(+2.02%)
May 24, 2022 33.80 33.88 33.43 33.68 3,361 -0.79(-2.29%)
May 23, 2022 34.39 34.49 34.24 34.47 3,556 +0.28(+0.82%)
May 20, 2022 33.52 34.19 33.44 34.19 1,002 +0.12(+0.36%)
May 19, 2022 33.38 34.23 33.38 34.07 2,370 +0.38(+1.12%)
May 18, 2022 34.71 34.71 33.60 33.69 1,028 -1.43(-4.06%)
May 17, 2022 35.09 35.15 34.94 35.12 1,983 +0.75(+2.19%)
May 16, 2022 34.42 34.64 34.37 34.37 3,562 -0.21(-0.61%)
May 13, 2022 33.84 34.69 33.83 34.58 2,539 +1.37(+4.13%)
May 12, 2022 32.50 33.22 32.32 33.21 6,941 +0.36(+1.11%)
May 11, 2022 33.32 33.93 32.84 32.84 2,512 -1.00(-2.95%)
May 10, 2022 34.19 34.19 33.44 33.84 1,646 +0.04(+0.12%)
May 09, 2022 35.01 35.09 33.80 33.80 15,388 -1.74(-4.88%)
May 06, 2022 35.72 35.72 35.53 35.54 1,107 -0.82(-2.24%)
May 05, 2022 36.41 36.41 36.21 36.35 813 -1.72(-4.51%)
May 04, 2022 36.59 38.12 36.59 38.07 965 +0.96(+2.59%)
May 03, 2022 36.92 37.16 36.91 37.11 1,650 +0.15(+0.42%)
May 02, 2022 36.74 36.96 36.23 36.96 10,589 +0.32(+0.87%)
Apr 29, 2022 37.87 37.87 36.64 36.64 1,464 -1.22(-3.21%)
Apr 28, 2022 37.31 37.92 37.11 37.85 2,472 +0.72(+1.94%)
Apr 27, 2022 37.08 37.74 37.08 37.13 2,721 -0.06(-0.15%)
Apr 26, 2022 38.05 38.05 37.19 37.19 1,172 -1.19(-3.11%)
Apr 25, 2022 37.69 38.38 37.51 38.38 2,382 +0.49(+1.30%)
Apr 22, 2022 37.86 38.08 37.86 37.89 1,155 -0.94(-2.43%)
Apr 21, 2022 40.26 40.26 38.83 38.83 1,099 -1.22(-3.04%)
Apr 20, 2022 40.12 40.23 40.05 40.05 1,418 -0.27(-0.66%)
Apr 19, 2022 39.59 40.46 39.58 40.32 1,782 +0.87(+2.19%)
Apr 18, 2022 39.71 39.71 39.29 39.45 3,826 -0.53(-1.34%)
Apr 14, 2022 40.41 40.41 39.99 39.99 1,587 -0.46(-1.14%)
Apr 13, 2022 39.89 40.55 39.89 40.45 1,132 +0.68(+1.72%)
Apr 12, 2022 40.36 40.44 39.73 39.76 1,227 -0.20(-0.49%)
Apr 11, 2022 40.03 40.12 39.96 39.96 1,624 -0.39(-0.96%)
Apr 08, 2022 40.26 40.56 40.26 40.35 2,123 -0.22(-0.55%)
Apr 07, 2022 40.61 40.71 40.37 40.57 1,292 -0.25(-0.60%)
Apr 06, 2022 40.60 40.88 40.59 40.81 5,465 -0.66(-1.59%)
Apr 05, 2022 41.47 41.47 41.38 41.47 686 -0.82(-1.94%)
Apr 04, 2022 42.04 42.36 41.88 42.29 1,312 +0.70(+1.69%)
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.