Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.94 40.60 39.91 40.58 4,216,554 -0.05(-0.11%)
Feb 25, 2022 39.59 40.62 39.96 40.62 4,687,056 +1.25(+3.18%)
Feb 24, 2022 39.25 39.39 38.69 39.37 3,488,117 -0.45(-1.13%)
Feb 23, 2022 39.94 40.23 39.74 39.82 2,364,959 -0.06(-0.16%)
Feb 22, 2022 40.35 40.41 39.52 39.89 2,460,549 -0.38(-0.94%)
Feb 18, 2022 40.26 0 -0.26(-0.64%)
Feb 17, 2022 40.59 40.73 40.35 40.52 1,519,837 -0.10(-0.25%)
Feb 16, 2022 40.32 40.89 40.32 40.62 2,056,069 +0.41(+1.01%)
Feb 15, 2022 40.06 40.26 39.70 40.22 1,920,499 -0.05(-0.11%)
Feb 14, 2022 40.44 40.62 39.94 40.26 2,559,109 -0.24(-0.59%)
Feb 11, 2022 40.19 40.65 40.13 40.50 2,759,631 +0.36(+0.90%)
Feb 10, 2022 40.06 40.93 39.96 40.14 2,391,976 -0.23(-0.57%)
Feb 09, 2022 40.10 40.46 40.04 40.37 1,190,756 +0.46(+1.15%)
Feb 08, 2022 39.76 39.91 39.42 39.91 1,444,773 +0.19(+0.49%)
Feb 07, 2022 39.30 39.90 39.23 39.72 1,073,255 +0.50(+1.27%)
Feb 04, 2022 39.06 39.44 38.95 39.22 1,700,564 +0.34(+0.88%)
Feb 03, 2022 39.03 38.88 1,821,060 -0.36(-0.92%)
Feb 02, 2022 39.05 39.28 38.73 39.24 1,374,176 +0.26(+0.66%)
Feb 01, 2022 38.34 38.99 38.24 38.98 2,722,727 +0.90(+2.37%)
Jan 31, 2022 37.72 38.13 38.08 1,469,567 +0.13(+0.34%)
Jan 28, 2022 37.71 37.95 37.25 37.95 1,566,567 -0.02(-0.05%)
Jan 27, 2022 38.22 38.66 37.69 37.97 2,486,360 +0.12(+0.32%)
Jan 26, 2022 38.22 38.57 37.51 37.85 3,342,533 -0.05(-0.12%)
Jan 25, 2022 37.15 38.01 36.65 37.89 2,181,284 +0.51(+1.36%)
Jan 24, 2022 36.76 37.42 36.13 37.39 2,757,960 -0.29(-0.78%)
Jan 21, 2022 38.18 38.26 37.56 37.68 2,430,409 -0.76(-1.97%)
Jan 20, 2022 38.97 39.21 38.38 38.44 1,768,179 -0.57(-1.46%)
Jan 19, 2022 39.01 39.20 38.76 39.01 1,492,890 +0.39(+1.00%)
Jan 18, 2022 38.48 38.78 38.31 38.62 2,769,950 -0.11(-0.29%)
Jan 14, 2022 38.73 0 +0.26(+0.67%)
Jan 13, 2022 38.69 38.85 38.39 38.48 1,505,434 -0.25(-0.64%)
Jan 12, 2022 38.47 38.72 38.39 38.72 1,418,395 +0.61(+1.60%)
Jan 11, 2022 37.43 38.12 37.29 38.12 1,643,758 +0.76(+2.02%)
Jan 10, 2022 37.29 37.36 36.88 37.36 1,576,114 -0.08(-0.22%)
Jan 07, 2022 37.14 37.47 37.06 37.44 1,088,213 +0.54(+1.47%)
Jan 06, 2022 36.91 37.10 36.64 36.90 1,469,523 +0.20(+0.55%)
Jan 05, 2022 37.19 37.47 36.66 36.70 8,556,101 -0.28(-0.75%)
Jan 04, 2022 36.71 37.19 36.71 36.97 1,339,687 +0.36(+0.98%)
Jan 03, 2022 36.36 36.65 36.36 36.61 1,304,120 +0.22(+0.61%)
Dec 31, 2021 36.25 36.48 36.25 36.39 944,814 +0.18(+0.51%)
Dec 30, 2021 36.29 36.52 36.19 36.21 1,227,735 -0.15(-0.41%)
Dec 29, 2021 36.30 36.51 36.24 36.36 980,351 -0.01(-0.03%)
Dec 28, 2021 36.36 36.56 36.27 36.36 1,337,030 +0.02(+0.05%)
Dec 27, 2021 35.89 36.37 35.76 36.35 2,957,447 +0.34(+0.95%)
Dec 23, 2021 35.85 36.06 35.79 36.01 682,733 +0.25(+0.70%)
Dec 22, 2021 35.42 35.78 35.20 35.76 973,772 +0.34(+0.96%)
Dec 21, 2021 35.09 35.46 35.09 35.42 1,580,524 +0.74(+2.13%)
Dec 20, 2021 34.54 34.72 34.20 34.68 2,035,925 -0.36(-1.03%)
Dec 17, 2021 35.36 35.42 35.00 35.04 1,603,862 -0.33(-0.93%)
Dec 16, 2021 35.25 35.70 35.25 35.37 2,070,012 +0.37(+1.07%)
Dec 15, 2021 34.65 35.07 34.35 34.99 1,675,059 +0.12(+0.34%)
Dec 14, 2021 34.86 35.26 34.83 34.87 734,884 -0.09(-0.26%)
Dec 13, 2021 35.26 35.26 34.84 34.96 1,074,063 -0.40(-1.13%)
Dec 10, 2021 35.43 35.48 35.12 35.37 1,069,959 +0.15(+0.41%)
Dec 09, 2021 35.34 35.35 35.14 35.22 686,995 -0.39(-1.10%)
Dec 08, 2021 35.58 35.66 35.51 35.61 1,062,155 +0.15(+0.41%)
Dec 07, 2021 35.24 35.67 35.24 35.47 1,264,813 +0.66(+1.89%)
Dec 06, 2021 34.57 34.99 34.46 34.81 2,010,883 +0.60(+1.76%)
Dec 03, 2021 34.61 34.75 33.98 34.21 2,780,177 -0.28(-0.82%)
Dec 02, 2021 33.94 34.59 33.83 34.49 1,947,549 +0.81(+2.41%)
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.