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 (%)
Mar 31, 2020 26.08 26.50 26.05 26.11 5,062 -0.36(-1.37%)
Mar 30, 2020 25.98 26.52 25.06 26.47 9,332 +0.55(+2.13%)
Mar 27, 2020 26.30 26.31 25.63 25.92 5,820 -0.94(-3.49%)
Mar 26, 2020 25.65 26.86 25.65 26.86 6,045 +1.31(+5.14%)
Mar 25, 2020 25.37 26.24 24.68 25.55 31,606 +0.84(+3.41%)
Mar 24, 2020 23.68 24.82 23.68 24.71 11,358 +2.09(+9.23%)
Mar 23, 2020 23.09 23.17 21.96 22.62 25,660 -0.50(-2.17%)
Mar 20, 2020 23.90 24.45 23.12 23.12 18,916 -0.67(-2.81%)
Mar 19, 2020 22.90 24.11 22.42 23.79 4,530 +0.62(+2.66%)
Mar 18, 2020 22.11 23.39 21.65 23.17 18,848 -1.39(-5.67%)
Mar 17, 2020 23.92 24.73 23.42 24.57 8,969 +0.75(+3.13%)
Mar 16, 2020 21.73 25.30 21.73 23.82 11,182 -3.33(-12.27%)
Mar 13, 2020 26.26 27.15 25.22 27.15 10,186 +1.70(+6.67%)
Mar 12, 2020 24.31 26.96 23.99 25.45 16,761 -2.70(-9.58%)
Mar 11, 2020 28.65 28.85 27.83 28.15 6,677 -1.48(-4.98%)
Mar 10, 2020 29.33 29.63 28.49 29.63 6,944 +1.15(+4.04%)
Mar 09, 2020 27.84 29.46 26.91 28.48 19,134 -2.50(-8.08%)
Mar 06, 2020 30.82 31.04 30.37 30.98 6,132 -0.59(-1.87%)
Mar 05, 2020 31.76 32.20 31.35 31.57 4,940 -1.24(-3.79%)
Mar 04, 2020 31.97 32.86 31.97 32.82 6,794 +1.14(+3.59%)
Mar 03, 2020 32.55 32.74 30.08 31.68 4,627 -0.68(-2.11%)
Mar 02, 2020 31.24 32.37 31.07 32.37 12,650 +1.28(+4.12%)
Feb 28, 2020 30.41 31.22 30.32 31.09 19,020 -0.62(-1.96%)
Feb 27, 2020 32.11 32.52 31.61 31.71 9,137 -1.17(-3.55%)
Feb 26, 2020 33.03 33.55 32.81 32.87 27,127 -0.20(-0.61%)
Feb 25, 2020 34.25 34.27 33.07 33.08 23,227 -1.28(-3.72%)
Feb 24, 2020 34.12 34.43 34.04 34.36 20,022 -0.89(-2.52%)
Feb 21, 2020 35.49 35.53 35.24 35.24 5,612 -0.46(-1.29%)
Feb 20, 2020 35.75 35.89 35.58 35.70 7,277 -0.18(-0.51%)
Feb 19, 2020 35.93 35.99 35.83 35.89 2,533 +0.13(+0.38%)
Feb 18, 2020 35.64 35.85 35.64 35.75 5,859 +0.01(+0.03%)
Feb 14, 2020 35.87 35.87 35.67 35.74 1,870 -0.19(-0.54%)
Feb 13, 2020 35.85 36.01 35.85 35.93 1,853 -0.19(-0.53%)
Feb 12, 2020 35.89 36.14 35.89 36.13 2,683 +0.31(+0.86%)
Feb 11, 2020 35.73 35.88 35.63 35.82 2,641 +0.34(+0.95%)
Feb 10, 2020 35.33 35.53 35.13 35.48 7,191 +0.20(+0.57%)
Feb 07, 2020 35.39 35.43 35.26 35.28 3,533 -0.25(-0.70%)
Feb 06, 2020 35.63 35.71 35.44 35.53 3,903 +0.16(+0.46%)
Feb 05, 2020 35.43 35.55 35.29 35.37 3,028 +0.04(+0.12%)
Feb 04, 2020 34.99 35.39 34.99 35.32 1,667 +0.63(+1.82%)
Feb 03, 2020 34.43 34.79 34.43 34.69 6,092 +0.39(+1.14%)
Jan 31, 2020 34.53 34.75 34.16 34.30 4,677 -0.46(-1.33%)
Jan 30, 2020 34.46 34.77 34.40 34.76 5,863 -0.05(-0.15%)
Jan 29, 2020 35.12 35.12 34.71 34.82 1,959 -0.15(-0.43%)
Jan 28, 2020 34.68 35.01 34.64 34.97 4,507 +0.44(+1.27%)
Jan 27, 2020 34.60 34.65 34.27 34.53 5,338 -0.52(-1.48%)
Jan 24, 2020 35.61 35.61 34.91 35.05 4,261 -0.42(-1.19%)
Jan 23, 2020 35.07 35.54 35.07 35.47 2,767 +0.04(+0.12%)
Jan 22, 2020 35.56 35.68 35.43 35.43 3,216 -0.04(-0.12%)
Jan 21, 2020 35.72 35.72 35.41 35.47 6,372 -0.16(-0.45%)
Jan 17, 2020 35.57 35.69 35.53 35.63 2,182 +0.14(+0.40%)
Jan 16, 2020 35.45 35.53 35.33 35.49 2,128 +0.35(+0.99%)
Jan 15, 2020 35.06 35.32 35.06 35.15 3,534 +0.08(+0.22%)
Jan 14, 2020 34.80 35.07 34.77 35.07 5,614 +0.27(+0.77%)
Jan 13, 2020 34.70 34.87 34.65 34.80 5,053 +0.09(+0.26%)
Jan 10, 2020 34.82 34.89 34.64 34.71 1,766 -0.11(-0.32%)
Jan 09, 2020 34.90 35.14 34.79 34.82 3,229 +0.06(+0.19%)
Jan 08, 2020 34.64 34.91 34.64 34.75 6,328 +0.03(+0.08%)
Jan 07, 2020 34.85 34.85 34.62 34.73 1,793 -0.10(-0.29%)
Jan 06, 2020 34.59 34.83 34.47 34.83 15,798 +0.13(+0.36%)
Jan 03, 2020 34.65 34.78 34.65 34.70 4,157 -0.25(-0.71%)
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.