Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.11 -0.14 (-0.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.86 36.09 35.86 36.00 955,014 +0.18(+0.51%)
Dec 30, 2021 35.90 36.13 35.81 35.82 1,240,989 -0.15(-0.41%)
Dec 29, 2021 35.91 36.12 35.85 35.97 990,934 -0.01(-0.03%)
Dec 28, 2021 35.97 36.17 35.89 35.98 1,351,464 +0.02(+0.05%)
Dec 27, 2021 35.51 35.99 35.37 35.96 2,989,373 +0.34(+0.95%)
Dec 23, 2021 35.47 35.68 35.40 35.62 690,103 +0.25(+0.70%)
Dec 22, 2021 35.04 35.39 34.83 35.37 984,283 +0.34(+0.96%)
Dec 21, 2021 34.72 35.08 34.72 35.04 1,597,586 +0.73(+2.13%)
Dec 20, 2021 34.17 34.34 33.83 34.31 2,057,903 -0.36(-1.03%)
Dec 17, 2021 34.98 35.05 34.63 34.66 1,621,176 -0.32(-0.93%)
Dec 16, 2021 34.87 35.32 34.87 34.99 2,092,358 +0.37(+1.07%)
Dec 15, 2021 34.28 34.70 33.99 34.62 1,693,141 +0.12(+0.34%)
Dec 14, 2021 34.49 34.88 34.46 34.50 742,817 -0.09(-0.26%)
Dec 13, 2021 34.88 34.88 34.46 34.59 1,085,658 -0.40(-1.13%)
Dec 10, 2021 35.05 35.11 34.74 34.99 1,081,509 +0.14(+0.41%)
Dec 09, 2021 34.96 34.97 34.76 34.84 694,411 -0.39(-1.10%)
Dec 08, 2021 35.20 35.28 35.13 35.23 1,073,621 +0.14(+0.41%)
Dec 07, 2021 34.86 35.29 34.86 35.09 1,278,467 +0.65(+1.89%)
Dec 06, 2021 34.20 34.62 34.09 34.44 2,032,591 +0.60(+1.76%)
Dec 03, 2021 34.24 34.38 33.62 33.84 2,810,190 -0.28(-0.82%)
Dec 02, 2021 33.58 34.22 33.47 34.12 1,968,573 +0.80(+2.41%)
Dec 01, 2021 34.26 34.59 33.32 33.32 2,388,392 -0.39(-1.15%)
Nov 30, 2021 34.09 34.30 33.56 33.71 5,703,939 -0.55(-1.61%)
Nov 29, 2021 34.40 34.52 34.07 34.26 1,659,204 +0.35(+1.04%)
Nov 26, 2021 33.90 33.94 33.54 33.91 1,904,645 -1.20(-3.42%)
Nov 24, 2021 34.96 35.20 34.94 35.11 998,316 -0.02(-0.05%)
Nov 23, 2021 34.88 35.14 34.81 35.12 1,746,978 +0.50(+1.43%)
Nov 22, 2021 34.36 34.89 34.32 34.63 1,624,090 +0.15(+0.44%)
Nov 19, 2021 34.83 34.83 34.46 34.47 1,685,765 -0.60(-1.70%)
Nov 18, 2021 35.06 35.11 35.04 35.07 2,078,507 -0.03(-0.08%)
Nov 17, 2021 35.24 35.41 35.02 35.10 1,442,040 -0.23(-0.64%)
Nov 16, 2021 35.46 35.56 35.29 35.32 818,592 -0.16(-0.46%)
Nov 15, 2021 35.43 35.57 35.20 35.48 867,626 +0.02(+0.05%)
Nov 12, 2021 35.35 35.47 35.25 35.47 809,161 +0.02(+0.05%)
Nov 11, 2021 35.38 35.58 35.31 35.45 1,169,242 +0.55(+1.58%)
Nov 10, 2021 35.28 34.90 1,681,068 -0.47(-1.33%)
Nov 09, 2021 35.33 35.38 34.97 35.37 1,464,315 +0.04(+0.10%)
Nov 08, 2021 35.19 35.45 35.19 35.33 986,059 +0.37(+1.06%)
Nov 05, 2021 34.90 35.02 34.76 34.96 950,333 +0.25(+0.73%)
Nov 04, 2021 35.05 35.06 34.61 34.71 1,383,810 -0.16(-0.47%)
Nov 03, 2021 34.46 34.90 34.43 34.87 1,628,345 +0.17(+0.49%)
Nov 02, 2021 34.92 34.92 34.56 34.70 846,748 -0.51(-1.46%)
Nov 01, 2021 35.12 35.29 35.02 35.21 1,162,895 +0.22(+0.62%)
Oct 29, 2021 35.07 35.17 34.88 35.00 1,560,279 -0.31(-0.87%)
Oct 28, 2021 35.08 35.34 35.03 35.30 1,452,615 +0.18(+0.51%)
Oct 27, 2021 35.44 35.51 35.09 35.12 1,268,827 -0.58(-1.62%)
Oct 26, 2021 35.88 35.70 624,036 -0.08(-0.23%)
Oct 25, 2021 35.70 35.90 35.64 35.78 1,242,240 +0.34(+0.97%)
Oct 22, 2021 35.36 35.62 35.18 35.44 1,235,434 +0.14(+0.41%)
Oct 21, 2021 35.51 35.51 35.09 35.29 858,363 -0.57(-1.58%)
Oct 20, 2021 35.57 35.91 35.47 35.86 1,413,111 +0.16(+0.45%)
Oct 19, 2021 35.63 35.74 35.49 35.70 1,390,997 +0.23(+0.66%)
Oct 18, 2021 35.48 35.60 35.36 35.47 910,294 -0.09(-0.25%)
Oct 15, 2021 35.66 35.72 35.51 35.56 961,937 +0.14(+0.38%)
Oct 14, 2021 35.35 35.42 35.18 35.42 544,107 +0.51(+1.45%)
Oct 13, 2021 34.66 34.97 34.44 34.92 1,130,950 +0.26(+0.76%)
Oct 12, 2021 34.71 34.92 34.60 34.65 1,628,995 -0.09(-0.26%)
Oct 11, 2021 34.94 35.14 34.72 34.74 757,406 +0.20(+0.57%)
Oct 08, 2021 34.41 34.59 34.41 34.55 707,453 +0.32(+0.95%)
Oct 07, 2021 33.94 34.32 33.93 34.22 1,598,480 +0.41(+1.20%)
Oct 06, 2021 33.49 33.82 33.30 33.82 1,265,920 -0.12(-0.35%)
Oct 05, 2021 33.82 34.09 33.67 33.93 1,089,791 +0.26(+0.78%)
Oct 04, 2021 33.66 33.93 33.57 33.67 1,596,305 +0.14(+0.40%)
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.