Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.14 39.90 39.14 39.61 711,118 +0.04(+0.10%)
Oct 28, 2022 39.60 39.87 39.14 39.57 1,009,266 -0.26(-0.65%)
Oct 27, 2022 39.88 40.25 39.77 39.83 671,970 -0.04(-0.10%)
Oct 26, 2022 39.35 40.16 39.35 39.86 850,225 +0.70(+1.78%)
Oct 25, 2022 38.57 39.17 38.52 39.17 780,109 +0.53(+1.36%)
Oct 24, 2022 38.80 38.95 38.45 38.64 706,108 -0.44(-1.13%)
Oct 21, 2022 38.02 39.11 37.82 39.08 938,042 +1.03(+2.71%)
Oct 20, 2022 37.96 38.66 37.89 38.05 1,265,504 +0.16(+0.43%)
Oct 19, 2022 37.62 38.01 37.50 37.88 765,792 -0.03(-0.08%)
Oct 18, 2022 38.14 38.31 37.40 37.91 596,301 +0.34(+0.92%)
Oct 17, 2022 37.53 37.89 37.52 37.57 715,921 +0.86(+2.34%)
Oct 14, 2022 38.10 38.10 36.68 36.71 1,133,351 -1.38(-3.61%)
Oct 13, 2022 36.40 38.30 36.40 38.09 1,008,937 +0.98(+2.63%)
Oct 12, 2022 36.96 37.30 36.76 37.11 1,022,071 -0.04(-0.10%)
Oct 11, 2022 37.23 37.82 36.92 37.15 2,095,083 -0.50(-1.32%)
Oct 10, 2022 37.97 38.30 37.64 37.65 1,940,960 -0.24(-0.63%)
Oct 07, 2022 38.24 38.38 37.68 37.88 961,737 -0.49(-1.27%)
Oct 06, 2022 38.09 38.45 38.00 38.37 805,968 -0.16(-0.42%)
Oct 05, 2022 38.31 38.76 37.96 38.53 652,100 -0.21(-0.54%)
Oct 04, 2022 38.09 38.76 37.97 38.74 1,300,435 +1.31(+3.50%)
Oct 03, 2022 36.79 37.53 36.79 37.44 1,583,489 +1.50(+4.18%)
Sep 30, 2022 35.85 36.46 35.64 35.93 1,421,538 -0.10(-0.27%)
Sep 29, 2022 35.95 36.12 35.38 36.03 2,213,537 -0.19(-0.53%)
Sep 28, 2022 35.34 36.34 35.25 36.22 1,914,163 +1.07(+3.05%)
Sep 27, 2022 35.42 35.67 34.94 35.15 3,478,395 +0.32(+0.91%)
Sep 26, 2022 35.15 35.71 34.73 34.84 1,479,885 -0.80(-2.25%)
Sep 23, 2022 36.47 36.47 35.28 35.64 2,709,055 -2.03(-5.38%)
Sep 22, 2022 38.07 38.28 37.65 37.66 1,054,526 +0.03(+0.08%)
Sep 21, 2022 38.45 38.55 37.61 37.64 1,021,363 -0.55(-1.45%)
Sep 20, 2022 38.28 38.30 37.82 38.19 680,941 -0.48(-1.24%)
Sep 19, 2022 37.60 38.70 37.54 38.67 1,171,252 +0.49(+1.28%)
Sep 16, 2022 38.34 38.44 37.87 38.18 2,024,592 -0.49(-1.28%)
Sep 15, 2022 39.09 39.25 38.56 38.67 986,966 -0.76(-1.94%)
Sep 14, 2022 39.27 39.60 39.13 39.44 945,047 +0.40(+1.01%)
Sep 13, 2022 39.27 39.90 38.98 39.04 1,139,537 -1.03(-2.56%)
Sep 12, 2022 40.31 40.36 39.92 40.07 1,206,249 +0.16(+0.40%)
Sep 09, 2022 39.55 39.95 39.48 39.91 751,495 +1.11(+2.87%)
Sep 08, 2022 38.45 38.84 38.30 38.80 1,724,441 +0.38(+0.98%)
Sep 07, 2022 37.97 38.52 37.85 38.42 1,341,255 -0.02(-0.05%)
Sep 06, 2022 39.09 39.14 38.37 38.44 1,988,944 -0.30(-0.78%)
Sep 02, 2022 39.04 39.27 38.59 38.74 1,720,875 +0.39(+1.01%)
Sep 01, 2022 38.59 38.59 38.00 38.35 2,399,679 -0.76(-1.95%)
Aug 31, 2022 39.13 39.47 38.91 39.12 2,010,121 -0.41(-1.03%)
Aug 30, 2022 40.39 40.39 39.37 39.52 2,019,949 -1.16(-2.85%)
Aug 29, 2022 40.44 41.03 40.39 40.68 1,663,759 -0.07(-0.16%)
Aug 26, 2022 41.40 41.62 40.71 40.75 918,689 -0.56(-1.35%)
Aug 25, 2022 40.96 41.34 40.95 41.30 711,586 +0.66(+1.62%)
Aug 24, 2022 40.39 40.84 40.26 40.64 1,055,127 +0.02(+0.05%)
Aug 23, 2022 39.88 40.75 39.88 40.63 1,019,323 +0.97(+2.45%)
Aug 22, 2022 39.33 39.75 39.23 39.66 711,358 -0.09(-0.24%)
Aug 19, 2022 39.82 39.98 39.63 39.75 600,885 -0.52(-1.29%)
Aug 18, 2022 40.00 40.31 39.96 40.27 1,337,948 +0.47(+1.18%)
Aug 17, 2022 39.56 39.98 39.49 39.80 866,603 -0.16(-0.40%)
Aug 16, 2022 39.61 40.01 39.61 39.96 756,195 +0.35(+0.88%)
Aug 15, 2022 39.20 39.67 39.06 39.61 650,396 -0.63(-1.57%)
Aug 12, 2022 39.70 40.24 39.62 40.24 971,166 +0.40(+0.99%)
Aug 11, 2022 39.75 40.15 39.75 39.84 1,035,363 +0.47(+1.20%)
Aug 10, 2022 39.22 39.48 38.91 39.37 1,081,094 +0.61(+1.58%)
Aug 09, 2022 38.68 39.00 38.61 38.76 987,360 +0.20(+0.51%)
Aug 08, 2022 38.50 38.85 38.45 38.56 944,479 +0.40(+1.04%)
Aug 05, 2022 37.37 38.23 37.37 38.17 810,966 +0.56(+1.48%)
Aug 04, 2022 37.85 37.99 37.48 37.61 1,175,335 -0.20(-0.52%)
Aug 03, 2022 38.35 38.35 37.69 37.81 1,437,384 -0.33(-0.86%)
Aug 02, 2022 38.41 38.60 38.02 38.14 1,346,458 -0.24(-0.61%)
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.