Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.79 -0.32 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.70 26.74 26.27 26.27 381,848 -0.45(-1.67%)
Feb 27, 2018 27.10 27.11 26.70 26.72 721,707 -0.46(-1.70%)
Feb 26, 2018 27.14 27.20 26.96 27.18 374,834 +0.18(+0.68%)
Feb 23, 2018 26.69 27.01 26.69 27.00 600,718 +0.42(+1.59%)
Feb 22, 2018 26.57 415,492 +0.21(+0.79%)
Feb 21, 2018 26.57 26.79 26.36 26.37 576,041 +0.00(+0.00%)
Feb 20, 2018 26.40 26.58 26.29 26.37 432,856 -0.22(-0.84%)
Feb 16, 2018 26.59 26.59 26.59 0 -0.10(-0.36%)
Feb 15, 2018 26.77 26.77 26.43 26.69 827,941 +0.17(+0.63%)
Feb 14, 2018 25.77 26.54 25.74 26.52 533,245 +0.49(+1.90%)
Feb 13, 2018 25.92 26.05 25.85 26.02 593,152 +0.09(+0.34%)
Feb 12, 2018 25.73 26.03 25.64 25.94 521,076 +0.38(+1.47%)
Feb 09, 2018 25.58 25.67 24.86 25.56 769,057 +0.17(+0.66%)
Feb 08, 2018 26.13 26.13 25.36 25.39 698,238 -0.61(-2.36%)
Feb 07, 2018 26.24 26.37 26.01 26.01 750,161 -0.49(-1.87%)
Feb 06, 2018 25.90 26.58 25.82 26.50 751,214 +0.27(+1.03%)
Feb 05, 2018 26.82 26.94 25.98 26.23 774,669 -0.66(-2.46%)
Feb 02, 2018 27.48 27.48 26.89 26.89 441,362 -0.89(-3.22%)
Feb 01, 2018 27.71 27.84 27.64 27.79 505,657 +0.07(+0.26%)
Jan 31, 2018 27.86 27.86 27.60 27.72 475,618 +0.03(+0.12%)
Jan 30, 2018 27.87 27.91 27.67 27.68 708,143 -0.39(-1.39%)
Jan 29, 2018 28.24 28.26 28.04 28.07 782,749 -0.20(-0.71%)
Jan 26, 2018 28.12 28.28 28.08 28.27 989,540 +0.19(+0.68%)
Jan 25, 2018 28.36 28.37 28.01 28.08 812,265 -0.09(-0.31%)
Jan 24, 2018 28.11 28.28 28.07 28.17 650,448 +0.24(+0.86%)
Jan 23, 2018 27.87 27.94 27.76 27.93 569,726 -0.11(-0.40%)
Jan 22, 2018 27.86 28.04 27.82 28.04 368,812 +0.25(+0.89%)
Jan 19, 2018 27.77 27.80 27.67 27.80 345,815 +0.11(+0.40%)
Jan 18, 2018 27.72 27.78 27.64 27.68 682,788 -0.13(-0.46%)
Jan 17, 2018 27.73 27.91 27.64 27.81 478,633 +0.13(+0.46%)
Jan 16, 2018 27.94 27.94 27.66 27.68 338,879 -0.30(-1.06%)
Jan 12, 2018 27.98 27.98 27.98 0 +0.25(+0.89%)
Jan 11, 2018 27.44 27.73 27.44 27.73 665,329 +0.37(+1.34%)
Jan 10, 2018 27.34 27.36 613,796 -0.05(-0.17%)
Jan 09, 2018 27.48 27.48 27.37 27.41 443,822 -0.06(-0.23%)
Jan 08, 2018 27.44 27.48 27.38 27.48 296,823 +0.06(+0.20%)
Jan 05, 2018 27.40 27.44 27.29 27.42 542,899 +0.04(+0.15%)
Jan 04, 2018 27.26 27.38 27.26 27.38 739,975 +0.17(+0.62%)
Jan 03, 2018 27.09 27.21 27.04 27.21 1,060,989 +0.14(+0.50%)
Jan 02, 2018 26.79 27.08 26.75 27.08 1,692,400 +0.50(+1.89%)
Dec 29, 2017 26.57 26.57 26.57 0 -0.02(-0.06%)
Dec 28, 2017 26.57 26.59 26.53 26.59 451,775 +0.16(+0.60%)
Dec 27, 2017 26.43 26.48 26.40 26.43 741,411 +0.08(+0.32%)
Dec 26, 2017 26.19 26.35 26.18 26.35 443,195 +0.16(+0.63%)
Dec 22, 2017 26.09 26.21 26.09 26.18 764,545 +0.05(+0.18%)
Dec 21, 2017 25.93 26.16 25.90 26.13 806,270 +0.31(+1.21%)
Dec 20, 2017 25.78 25.85 25.70 25.82 296,186 +0.21(+0.84%)
Dec 19, 2017 25.68 25.70 25.60 25.61 486,618 -0.09(-0.34%)
Dec 18, 2017 25.62 25.77 25.62 25.70 537,841 +0.26(+1.03%)
Dec 15, 2017 25.50 25.50 25.41 25.43 263,192 +0.08(+0.31%)
Dec 14, 2017 25.42 25.46 25.35 25.35 337,240 -0.10(-0.37%)
Dec 13, 2017 25.34 25.51 25.31 25.45 352,163 +0.17(+0.69%)
Dec 12, 2017 25.26 25.31 25.22 25.27 690,581 +0.03(+0.13%)
Dec 11, 2017 25.22 25.26 25.17 25.24 347,870 +0.14(+0.54%)
Dec 08, 2017 25.11 25.16 25.06 25.11 413,756 +0.08(+0.32%)
Dec 07, 2017 24.86 25.05 24.82 25.03 275,385 +0.03(+0.13%)
Dec 06, 2017 25.08 25.09 24.98 25.00 253,589 -0.16(-0.63%)
Dec 05, 2017 25.23 25.27 25.16 25.16 376,273 -0.16(-0.63%)
Dec 04, 2017 25.47 25.47 25.31 25.31 377,149 -0.07(-0.28%)
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.