Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.20 21.33 21.17 21.30 967,842 +0.10(+0.48%)
Oct 28, 2016 21.16 21.31 21.16 21.20 1,444,219 +0.03(+0.15%)
Oct 27, 2016 21.28 21.29 21.15 21.17 806,474 -0.06(-0.29%)
Oct 26, 2016 21.19 21.32 21.13 21.23 684,757 -0.11(-0.51%)
Oct 25, 2016 21.25 21.40 21.25 21.34 1,185,709 +0.20(+0.96%)
Oct 24, 2016 21.25 21.29 21.02 21.14 499,230 -0.09(-0.40%)
Oct 21, 2016 21.11 21.24 21.05 21.23 321,633 +0.02(+0.07%)
Oct 20, 2016 21.13 21.24 21.01 21.21 474,820 +0.02(+0.07%)
Oct 19, 2016 21.08 21.26 21.04 21.19 517,843 +0.19(+0.92%)
Oct 18, 2016 21.01 21.08 20.91 21.00 681,150 +0.30(+1.46%)
Oct 17, 2016 20.74 20.78 20.67 20.70 693,758 -0.01(-0.04%)
Oct 14, 2016 20.91 20.98 20.70 20.70 877,627 -0.12(-0.56%)
Oct 13, 2016 20.66 20.90 20.57 20.82 689,634 -0.16(-0.74%)
Oct 12, 2016 20.94 21.06 20.86 20.98 427,662 +0.09(+0.41%)
Oct 11, 2016 21.17 21.17 20.81 20.89 750,504 -0.35(-1.64%)
Oct 10, 2016 21.16 21.29 21.16 21.24 256,187 +0.21(+1.00%)
Oct 07, 2016 21.18 21.24 20.88 21.03 502,284 -0.09(-0.44%)
Oct 06, 2016 21.14 21.17 21.03 21.12 299,282 -0.09(-0.40%)
Oct 05, 2016 21.18 21.26 21.06 21.21 420,493 +0.21(+1.00%)
Oct 04, 2016 21.37 21.37 20.95 21.00 883,186 -0.35(-1.64%)
Oct 03, 2016 21.34 21.40 21.28 21.35 682,780 -0.02(-0.11%)
Sep 30, 2016 21.38 21.46 21.30 21.37 561,343 +0.12(+0.55%)
Sep 29, 2016 21.39 21.51 21.16 21.26 834,653 -0.05(-0.25%)
Sep 28, 2016 20.86 21.33 20.77 21.31 1,083,583 +0.50(+2.39%)
Sep 27, 2016 20.73 20.85 20.63 20.81 1,016,309 -0.02(-0.11%)
Sep 26, 2016 20.95 21.02 20.83 20.84 645,363 -0.16(-0.74%)
Sep 23, 2016 21.15 21.21 20.96 20.99 1,562,489 -0.21(-0.99%)
Sep 22, 2016 21.27 21.39 21.16 21.20 1,298,088 +0.25(+1.21%)
Sep 21, 2016 20.52 20.95 20.52 20.95 841,670 +0.58(+2.83%)
Sep 20, 2016 20.43 20.48 20.34 20.37 505,408 +0.00(+0.00%)
Sep 19, 2016 20.46 20.53 20.33 20.37 309,673 +0.18(+0.87%)
Sep 16, 2016 20.25 20.28 20.11 20.20 482,318 -0.21(-1.02%)
Sep 15, 2016 20.27 20.49 20.18 20.40 401,195 +0.15(+0.72%)
Sep 14, 2016 20.33 20.47 20.20 20.26 4,167,622 -0.05(-0.27%)
Sep 13, 2016 20.67 20.67 20.22 20.31 480,924 -0.64(-3.06%)
Sep 12, 2016 20.54 21.00 20.54 20.95 741,351 +0.19(+0.89%)
Sep 09, 2016 21.18 21.18 20.76 20.77 555,116 -0.59(-2.75%)
Sep 08, 2016 21.35 21.43 21.23 21.35 464,517 +0.02(+0.11%)
Sep 07, 2016 21.36 21.40 21.25 21.33 503,638 -0.04(-0.18%)
Sep 06, 2016 21.16 21.37 21.12 21.37 8,344,524 +0.36(+1.73%)
Sep 02, 2016 20.98 21.01 21.01 21.01 337,431 +0.32(+1.57%)
Sep 01, 2016 20.57 20.70 20.51 20.68 369,678 +0.10(+0.49%)
Aug 31, 2016 20.67 20.69 20.49 20.58 951,538 -0.25(-1.22%)
Aug 30, 2016 20.95 21.05 20.78 20.84 711,872 -0.18(-0.85%)
Aug 29, 2016 20.77 21.05 20.77 21.01 652,582 +0.13(+0.63%)
Aug 26, 2016 21.11 21.35 20.80 20.88 754,307 -0.12(-0.55%)
Aug 25, 2016 20.95 21.08 20.94 21.00 509,812 -0.05(-0.22%)
Aug 24, 2016 21.29 21.31 21.03 21.05 288,872 -0.39(-1.80%)
Aug 23, 2016 21.44 21.54 21.42 21.43 486,736 +0.15(+0.69%)
Aug 22, 2016 21.18 21.29 21.12 21.29 666,471 -0.05(-0.22%)
Aug 19, 2016 21.32 21.35 21.25 21.33 239,168 -0.22(-1.00%)
Aug 18, 2016 21.45 21.56 21.43 21.55 955,583 +0.16(+0.76%)
Aug 17, 2016 21.39 21.42 21.18 21.39 308,448 -0.06(-0.29%)
Aug 16, 2016 21.48 21.51 21.40 21.45 594,856 +0.08(+0.36%)
Aug 15, 2016 21.34 21.43 21.34 21.37 344,064 +0.09(+0.40%)
Aug 12, 2016 21.39 21.43 21.23 21.29 430,249 -0.16(-0.74%)
Aug 11, 2016 21.34 21.49 21.31 21.44 381,992 +0.17(+0.82%)
Aug 10, 2016 21.46 21.49 21.27 21.27 484,821 -0.02(-0.11%)
Aug 09, 2016 21.34 21.41 21.25 21.29 758,129 +0.02(+0.11%)
Aug 08, 2016 21.18 21.33 21.18 21.27 461,725 +0.15(+0.73%)
Aug 05, 2016 21.03 21.12 20.97 21.12 440,233 +0.09(+0.44%)
Aug 04, 2016 20.95 21.06 20.87 21.02 682,107 +0.03(+0.15%)
Aug 03, 2016 20.83 20.99 20.74 20.99 649,386 +0.09(+0.44%)
Aug 02, 2016 20.88 20.99 20.74 20.90 480,828 +0.09(+0.41%)
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.