Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.95 -0.17 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.14 27.19 27.02 27.10 292,627 +0.16(+0.58%)
Mar 28, 2019 26.86 26.97 26.79 26.94 265,880 +0.02(+0.09%)
Mar 27, 2019 26.94 27.02 26.73 26.91 310,082 -0.12(-0.46%)
Mar 26, 2019 26.91 27.07 26.91 27.04 338,538 +0.22(+0.83%)
Mar 25, 2019 26.70 26.89 26.69 26.81 364,420 +0.07(+0.25%)
Mar 22, 2019 27.14 27.14 26.71 26.75 293,353 -0.61(-2.24%)
Mar 21, 2019 27.22 27.39 27.19 27.36 307,434 +0.14(+0.52%)
Mar 20, 2019 27.05 27.39 26.95 27.22 214,584 +0.03(+0.12%)
Mar 19, 2019 27.33 27.38 27.13 27.19 267,276 +0.05(+0.18%)
Mar 18, 2019 27.04 27.16 27.04 27.14 334,733 +0.20(+0.74%)
Mar 15, 2019 26.87 27.05 26.87 26.94 260,838 +0.07(+0.27%)
Mar 14, 2019 26.96 26.97 26.86 26.86 272,676 -0.14(-0.52%)
Mar 13, 2019 26.83 27.01 26.82 27.00 694,460 +0.35(+1.32%)
Mar 12, 2019 26.62 26.75 26.62 26.65 321,262 +0.05(+0.18%)
Mar 11, 2019 26.35 26.60 26.35 26.60 427,089 +0.37(+1.41%)
Mar 08, 2019 26.12 26.27 26.06 26.23 298,402 -0.16(-0.62%)
Mar 07, 2019 26.60 26.60 26.34 26.40 285,786 -0.24(-0.89%)
Mar 06, 2019 26.81 26.82 26.62 26.63 744,582 -0.16(-0.61%)
Mar 05, 2019 26.74 26.84 26.72 26.80 396,028 +0.02(+0.06%)
Mar 04, 2019 26.82 26.84 26.56 26.78 485,920 +0.02(+0.09%)
Mar 01, 2019 26.78 26.86 26.66 26.76 562,171 +0.05(+0.18%)
Feb 28, 2019 26.87 26.87 26.68 26.71 320,490 -0.30(-1.12%)
Feb 27, 2019 27.01 27.09 26.93 27.01 758,306 -0.02(-0.06%)
Feb 26, 2019 27.00 27.10 26.91 27.03 244,280 +0.05(+0.18%)
Feb 25, 2019 27.00 27.08 26.98 26.98 866,209 +0.00(+0.00%)
Feb 22, 2019 26.97 27.02 26.91 26.98 252,428 +0.19(+0.70%)
Feb 21, 2019 26.84 26.86 26.68 26.79 352,379 -0.18(-0.67%)
Feb 20, 2019 26.74 27.09 26.73 26.97 681,868 +0.29(+1.08%)
Feb 19, 2019 26.41 26.75 26.41 26.68 405,097 +0.22(+0.84%)
Feb 15, 2019 26.40 26.47 26.33 26.46 632,778 +0.33(+1.26%)
Feb 14, 2019 26.06 26.25 25.99 26.13 447,043 +0.00(+0.00%)
Feb 13, 2019 26.11 26.30 26.10 26.13 510,245 +0.12(+0.47%)
Feb 12, 2019 25.89 26.08 25.87 26.01 514,232 +0.26(+1.02%)
Feb 11, 2019 25.73 25.78 25.68 25.75 724,362 -0.09(-0.35%)
Feb 08, 2019 25.80 25.86 25.62 25.84 664,118 -0.12(-0.47%)
Feb 07, 2019 26.09 26.13 25.81 25.96 365,165 -0.28(-1.06%)
Feb 06, 2019 26.38 26.41 26.24 26.24 536,509 -0.20(-0.74%)
Feb 05, 2019 26.42 26.47 26.33 26.44 522,312 +0.06(+0.22%)
Feb 04, 2019 26.27 26.40 26.16 26.38 450,976 -0.06(-0.22%)
Feb 01, 2019 26.41 26.45 26.28 26.44 397,544 +0.11(+0.40%)
Jan 31, 2019 26.17 26.37 26.17 26.33 574,765 +0.21(+0.82%)
Jan 30, 2019 25.90 26.23 25.85 26.12 578,611 +0.44(+1.72%)
Jan 29, 2019 25.63 25.77 25.63 25.68 889,959 +0.18(+0.71%)
Jan 28, 2019 25.41 25.49 25.30 25.49 732,747 -0.22(-0.86%)
Jan 25, 2019 25.68 25.86 25.68 25.72 578,756 +0.32(+1.26%)
Jan 24, 2019 25.27 25.52 25.27 25.40 674,124 +0.04(+0.16%)
Jan 23, 2019 25.43 25.48 25.20 25.36 870,392 +0.00(+0.00%)
Jan 22, 2019 25.59 25.59 25.27 25.36 927,516 -0.48(-1.87%)
Jan 18, 2019 25.82 25.88 25.70 25.84 882,280 +0.24(+0.93%)
Jan 17, 2019 25.19 25.67 25.19 25.60 1,097,937 +0.30(+1.17%)
Jan 16, 2019 25.23 25.40 25.23 25.31 620,434 -0.01(-0.03%)
Jan 15, 2019 25.27 25.40 25.17 25.31 648,420 +0.12(+0.49%)
Jan 14, 2019 25.11 25.30 25.11 25.19 735,537 -0.15(-0.58%)
Jan 11, 2019 25.27 25.39 25.19 25.34 634,729 -0.08(-0.32%)
Jan 10, 2019 25.19 25.45 25.13 25.42 760,379 +0.08(+0.32%)
Jan 09, 2019 25.23 25.43 25.20 25.34 495,341 +0.33(+1.31%)
Jan 08, 2019 24.96 25.06 24.88 25.01 520,985 +0.16(+0.66%)
Jan 07, 2019 24.71 24.99 24.63 24.85 1,806,698 +0.20(+0.80%)
Jan 04, 2019 24.22 24.70 24.22 24.65 892,036 +0.87(+3.66%)
Jan 03, 2019 23.99 24.03 23.67 23.78 973,195 -0.27(-1.13%)
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.