Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.09 -0.16 (-0.40%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.20 40.85 40.20 40.81 673,203 +0.43(+1.06%)
Apr 27, 2023 40.11 40.44 39.97 40.38 823,918 +0.24(+0.59%)
Apr 26, 2023 40.49 40.55 40.02 40.14 624,763 -0.05(-0.12%)
Apr 25, 2023 40.55 40.64 40.12 40.19 705,098 -0.93(-2.25%)
Apr 24, 2023 40.75 41.13 40.75 41.11 760,043 +0.20(+0.49%)
Apr 21, 2023 41.02 41.16 40.68 40.91 718,358 -0.38(-0.93%)
Apr 20, 2023 41.31 41.47 41.13 41.29 907,491 -0.37(-0.89%)
Apr 19, 2023 41.72 41.74 41.54 41.67 849,546 -0.36(-0.86%)
Apr 18, 2023 41.93 42.08 41.85 42.03 649,000 +0.16(+0.39%)
Apr 17, 2023 41.80 41.98 41.69 41.87 915,084 -0.01(-0.02%)
Apr 14, 2023 41.95 42.22 41.69 41.88 960,100 -0.22(-0.52%)
Apr 13, 2023 41.82 42.19 41.76 42.10 2,924,233 +0.49(+1.17%)
Apr 12, 2023 41.83 41.86 41.51 41.61 803,181 +0.06(+0.14%)
Apr 11, 2023 41.18 41.65 41.18 41.55 602,284 +0.68(+1.66%)
Apr 10, 2023 40.42 40.91 40.42 40.87 783,151 +0.28(+0.68%)
Apr 06, 2023 40.87 40.87 40.46 40.60 513,559 -0.28(-0.68%)
Apr 05, 2023 40.81 40.94 40.50 40.87 535,665 -0.09(-0.21%)
Apr 04, 2023 41.20 41.20 40.72 40.96 621,368 -0.34(-0.83%)
Apr 03, 2023 40.90 41.33 40.90 41.30 787,297 +0.92(+2.27%)
Mar 31, 2023 40.30 40.45 40.26 40.39 565,154 +0.09(+0.21%)
Mar 30, 2023 40.31 40.40 40.14 40.30 498,521 +0.44(+1.10%)
Mar 29, 2023 39.73 39.96 39.70 39.86 643,983 +0.42(+1.07%)
Mar 28, 2023 39.04 39.59 39.04 39.44 1,020,053 +0.39(+1.00%)
Mar 27, 2023 38.77 39.17 38.59 39.05 2,459,990 +0.48(+1.24%)
Mar 24, 2023 38.30 38.66 37.99 38.57 1,005,988 -0.06(-0.15%)
Mar 23, 2023 39.16 39.42 38.41 38.63 821,484 -0.27(-0.69%)
Mar 22, 2023 39.34 39.73 38.90 38.90 898,125 -0.39(-1.00%)
Mar 21, 2023 39.20 39.44 39.01 39.29 1,119,369 +0.49(+1.26%)
Mar 20, 2023 38.44 38.98 38.31 38.80 2,498,692 +0.67(+1.75%)
Mar 17, 2023 38.30 38.37 37.88 38.13 1,190,759 -0.16(-0.41%)
Mar 16, 2023 37.61 38.31 37.40 38.29 1,088,885 +0.10(+0.25%)
Mar 15, 2023 38.53 38.64 37.65 38.20 1,244,096 -1.63(-4.08%)
Mar 14, 2023 39.85 40.16 39.43 39.82 1,198,990 +0.31(+0.79%)
Mar 13, 2023 39.19 39.94 38.91 39.51 1,220,858 -0.10(-0.26%)
Mar 10, 2023 40.14 40.49 39.55 39.61 1,350,067 -0.53(-1.33%)
Mar 09, 2023 40.85 41.16 40.06 40.15 1,859,033 -0.71(-1.75%)
Mar 08, 2023 40.68 41.16 40.68 40.86 715,422 +0.20(+0.49%)
Mar 07, 2023 41.40 41.47 40.53 40.66 969,782 -1.11(-2.66%)
Mar 06, 2023 41.88 41.90 41.63 41.77 665,071 -0.49(-1.17%)
Mar 03, 2023 41.65 42.34 41.65 42.27 1,472,301 +0.56(+1.35%)
Mar 02, 2023 41.10 41.84 41.06 41.71 758,188 +0.33(+0.80%)
Mar 01, 2023 40.92 41.51 40.92 41.37 692,665 +0.78(+1.92%)
Feb 28, 2023 40.84 40.94 40.59 40.59 748,714 -0.10(-0.23%)
Feb 27, 2023 40.71 40.86 40.56 40.69 633,820 +0.22(+0.54%)
Feb 24, 2023 40.34 40.51 40.12 40.47 681,165 -0.50(-1.23%)
Feb 23, 2023 41.19 41.33 40.63 40.97 856,547 +0.03(+0.07%)
Feb 22, 2023 41.11 41.21 40.79 40.94 553,205 -0.37(-0.90%)
Feb 21, 2023 41.42 41.67 41.25 41.32 613,857 -0.15(-0.37%)
Feb 17, 2023 41.67 41.79 41.38 41.47 639,152 -0.67(-1.58%)
Feb 16, 2023 41.84 42.53 41.84 42.13 666,324 -0.07(-0.16%)
Feb 15, 2023 42.10 42.23 41.77 42.20 807,533 -0.53(-1.25%)
Feb 14, 2023 42.53 42.95 42.34 42.73 512,660 +0.00(+0.00%)
Feb 13, 2023 42.60 42.80 42.41 42.73 660,902 +0.07(+0.16%)
Feb 10, 2023 42.42 42.71 42.28 42.67 735,941 +0.41(+0.97%)
Feb 09, 2023 42.72 42.85 42.19 42.26 443,822 -0.12(-0.29%)
Feb 08, 2023 42.61 42.77 42.31 42.38 657,756 -0.24(-0.56%)
Feb 07, 2023 42.19 42.73 42.05 42.62 983,796 +0.56(+1.33%)
Feb 06, 2023 42.23 42.37 41.75 42.06 714,415 -0.37(-0.87%)
Feb 03, 2023 42.75 43.02 42.40 42.43 570,570 -0.46(-1.06%)
Feb 02, 2023 43.67 43.67 42.59 42.88 943,360 -0.77(-1.76%)
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.