Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.06 -0.19 (-0.46%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.40 43.64 43.03 43.03 1,330,213 -0.44(-1.01%)
Mar 30, 2022 43.30 43.67 43.30 43.47 3,058,644 +0.64(+1.50%)
Mar 29, 2022 42.50 42.84 41.98 42.83 1,659,806 -0.34(-0.79%)
Mar 28, 2022 43.30 43.30 42.88 43.17 1,680,850 -0.72(-1.63%)
Mar 25, 2022 43.22 43.91 43.22 43.88 917,314 +0.60(+1.38%)
Mar 24, 2022 43.26 43.50 43.10 43.29 1,344,987 +0.17(+0.41%)
Mar 23, 2022 42.90 43.24 42.87 43.11 878,550 +0.46(+1.08%)
Mar 22, 2022 42.79 42.87 42.31 42.65 1,075,140 -0.06(-0.13%)
Mar 21, 2022 42.09 42.72 42.09 42.71 1,230,129 +1.10(+2.65%)
Mar 18, 2022 41.20 41.60 41.19 41.60 1,018,105 +0.21(+0.51%)
Mar 17, 2022 40.84 41.39 40.66 41.39 1,478,251 +1.05(+2.60%)
Mar 16, 2022 40.55 40.64 39.67 40.34 1,136,198 +0.38(+0.96%)
Mar 15, 2022 39.58 40.11 39.30 39.96 2,002,555 -0.40(-0.99%)
Mar 14, 2022 41.15 41.15 40.11 40.36 2,379,682 -1.04(-2.51%)
Mar 11, 2022 41.56 41.81 41.37 41.40 1,620,029 -0.49(-1.18%)
Mar 10, 2022 41.20 41.96 41.89 4,238,041 +0.87(+2.11%)
Mar 09, 2022 40.71 41.20 40.31 41.03 1,766,235 -0.27(-0.66%)
Mar 08, 2022 41.57 42.09 41.02 41.30 3,232,157 -0.26(-0.64%)
Mar 07, 2022 41.51 42.25 41.18 41.57 2,489,756 +0.15(+0.37%)
Mar 04, 2022 40.67 41.47 40.67 41.41 2,771,673 +0.34(+0.82%)
Mar 03, 2022 41.16 41.53 40.85 41.07 2,637,103 -0.33(-0.79%)
Mar 02, 2022 41.20 41.46 40.93 41.40 3,087,241 +1.03(+2.55%)
Mar 01, 2022 40.20 40.73 39.92 40.37 3,929,202 +0.23(+0.57%)
Feb 28, 2022 39.51 40.17 39.49 40.14 4,262,073 -0.05(-0.11%)
Feb 25, 2022 39.17 40.19 39.54 40.19 4,737,653 +1.24(+3.18%)
Feb 24, 2022 38.83 38.97 38.28 38.95 3,525,772 -0.45(-1.13%)
Feb 23, 2022 39.51 39.80 39.31 39.40 2,390,489 -0.06(-0.16%)
Feb 22, 2022 39.92 39.98 39.10 39.46 2,487,111 -0.37(-0.94%)
Feb 18, 2022 39.83 0 -0.26(-0.64%)
Feb 17, 2022 40.15 40.30 39.92 40.09 1,536,244 -0.10(-0.25%)
Feb 16, 2022 39.89 40.45 39.89 40.19 2,078,264 +0.40(+1.01%)
Feb 15, 2022 39.63 39.83 39.27 39.79 1,941,231 -0.05(-0.11%)
Feb 14, 2022 40.01 40.19 39.51 39.83 2,586,735 -0.24(-0.59%)
Feb 11, 2022 39.76 40.22 39.71 40.07 2,789,421 +0.36(+0.90%)
Feb 10, 2022 39.63 40.49 39.53 39.71 2,417,798 -0.23(-0.57%)
Feb 09, 2022 39.67 40.02 39.61 39.94 1,203,610 +0.46(+1.15%)
Feb 08, 2022 39.33 39.49 39.00 39.49 1,460,370 +0.19(+0.49%)
Feb 07, 2022 38.88 39.48 38.81 39.30 1,084,841 +0.49(+1.27%)
Feb 04, 2022 38.64 39.02 38.53 38.80 1,718,922 +0.34(+0.88%)
Feb 03, 2022 38.61 38.47 1,840,718 -0.36(-0.92%)
Feb 02, 2022 38.63 38.86 38.32 38.82 1,389,010 +0.26(+0.66%)
Feb 01, 2022 37.93 38.57 37.84 38.57 2,752,119 +0.89(+2.37%)
Jan 31, 2022 37.32 37.72 37.67 1,485,431 +0.13(+0.34%)
Jan 28, 2022 37.31 37.54 36.85 37.54 1,583,478 -0.02(-0.05%)
Jan 27, 2022 37.81 38.25 37.29 37.56 2,513,201 +0.12(+0.32%)
Jan 26, 2022 37.81 38.16 37.11 37.44 3,378,616 -0.05(-0.12%)
Jan 25, 2022 36.75 37.60 36.26 37.49 2,204,832 +0.50(+1.36%)
Jan 24, 2022 36.37 37.02 35.74 36.99 2,787,732 -0.29(-0.78%)
Jan 21, 2022 37.77 37.85 37.16 37.28 2,456,645 -0.75(-1.97%)
Jan 20, 2022 38.56 38.79 37.97 38.03 1,787,267 -0.57(-1.46%)
Jan 19, 2022 38.59 38.78 38.35 38.59 1,509,006 +0.38(+1.00%)
Jan 18, 2022 38.07 38.37 37.90 38.21 2,799,852 -0.11(-0.29%)
Jan 14, 2022 38.32 0 +0.26(+0.67%)
Jan 13, 2022 38.27 38.44 37.98 38.06 1,521,685 -0.25(-0.64%)
Jan 12, 2022 38.06 38.31 37.98 38.31 1,433,707 +0.60(+1.60%)
Jan 11, 2022 37.03 37.71 36.89 37.71 1,661,502 +0.75(+2.02%)
Jan 10, 2022 36.89 36.96 36.49 36.96 1,593,128 -0.08(-0.22%)
Jan 07, 2022 36.74 37.07 36.66 37.04 1,099,960 +0.54(+1.47%)
Jan 06, 2022 36.51 36.71 36.25 36.51 1,485,387 +0.20(+0.55%)
Jan 05, 2022 36.80 37.07 36.27 36.30 8,648,465 -0.27(-0.75%)
Jan 04, 2022 36.31 36.80 36.31 36.58 1,354,149 +0.36(+0.98%)
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.