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 (%)
Sep 30, 2020 24.43 24.64 24.37 24.49 1,323,940 +0.11(+0.47%)
Sep 29, 2020 24.59 24.59 24.28 24.37 954,284 -0.26(-1.04%)
Sep 28, 2020 24.66 24.79 24.59 24.63 1,036,636 +0.21(+0.87%)
Sep 25, 2020 24.10 24.45 24.01 24.42 1,417,065 +0.07(+0.29%)
Sep 24, 2020 24.15 24.54 23.96 24.35 916,438 +0.16(+0.66%)
Sep 23, 2020 24.84 24.92 24.15 24.19 777,792 -0.71(-2.87%)
Sep 22, 2020 24.99 25.12 24.72 24.90 707,598 -0.04(-0.18%)
Sep 21, 2020 25.09 25.10 24.68 24.95 586,865 -0.79(-3.05%)
Sep 18, 2020 26.00 26.08 25.72 25.73 1,081,644 -0.31(-1.21%)
Sep 17, 2020 25.80 26.06 25.64 26.05 796,281 -0.06(-0.23%)
Sep 16, 2020 26.08 26.37 26.01 26.11 2,771,529 +0.15(+0.57%)
Sep 15, 2020 26.10 26.20 25.92 25.96 659,521 +0.14(+0.54%)
Sep 14, 2020 25.78 25.89 25.73 25.82 805,601 +0.23(+0.89%)
Sep 11, 2020 25.61 25.72 25.44 25.59 812,297 +0.24(+0.93%)
Sep 10, 2020 25.85 25.92 25.34 25.36 774,813 -0.41(-1.59%)
Sep 09, 2020 25.59 25.91 25.58 25.77 920,645 +0.51(+2.01%)
Sep 08, 2020 25.37 25.55 25.08 25.26 857,362 -0.53(-2.07%)
Sep 04, 2020 25.87 25.98 25.39 25.79 821,106 +0.08(+0.31%)
Sep 03, 2020 26.06 26.20 25.58 25.71 1,797,123 -0.48(-1.84%)
Sep 02, 2020 26.12 26.20 25.92 26.20 1,067,972 +0.13(+0.50%)
Sep 01, 2020 26.07 26.07 25.93 26.06 682,917 +0.09(+0.34%)
Aug 31, 2020 26.22 26.22 25.98 25.98 524,847 -0.24(-0.90%)
Aug 28, 2020 26.04 26.21 25.99 26.21 1,505,495 +0.32(+1.25%)
Aug 27, 2020 26.20 26.21 25.75 25.89 878,053 -0.18(-0.70%)
Aug 26, 2020 25.94 26.10 25.91 26.07 692,245 +0.08(+0.32%)
Aug 25, 2020 26.18 26.18 25.81 25.99 525,354 -0.15(-0.59%)
Aug 24, 2020 26.12 26.18 26.04 26.14 398,828 +0.35(+1.36%)
Aug 21, 2020 25.83 25.83 25.69 25.79 673,176 -0.26(-1.01%)
Aug 20, 2020 25.91 26.06 25.85 26.06 4,557,391 -0.15(-0.57%)
Aug 19, 2020 26.55 26.59 26.18 26.20 619,560 -0.38(-1.41%)
Aug 18, 2020 26.72 26.82 26.48 26.58 372,053 -0.05(-0.20%)
Aug 17, 2020 26.60 26.64 26.52 26.63 514,900 +0.37(+1.40%)
Aug 14, 2020 26.21 26.30 26.14 26.27 456,373 -0.04(-0.13%)
Aug 13, 2020 26.36 26.47 26.22 26.30 252,138 -0.01(-0.03%)
Aug 12, 2020 26.49 26.53 26.31 26.31 508,491 +0.29(+1.11%)
Aug 11, 2020 26.40 26.55 25.99 26.02 753,344 -0.31(-1.18%)
Aug 10, 2020 26.22 26.46 26.22 26.33 882,085 +0.26(+0.99%)
Aug 07, 2020 26.05 26.09 25.84 26.07 782,093 -0.30(-1.13%)
Aug 06, 2020 26.41 26.46 26.22 26.37 1,801,259 -0.08(-0.30%)
Aug 05, 2020 26.52 26.73 26.45 26.45 1,224,384 +0.36(+1.37%)
Aug 04, 2020 25.58 26.09 25.58 26.09 536,111 +0.49(+1.91%)
Aug 03, 2020 25.55 25.62 25.44 25.60 811,555 +0.16(+0.62%)
Jul 31, 2020 25.49 25.49 25.21 25.44 616,544 -0.10(-0.41%)
Jul 30, 2020 25.58 25.60 25.27 25.55 750,944 -0.50(-1.91%)
Jul 29, 2020 25.92 26.11 25.84 26.05 380,664 +0.28(+1.09%)
Jul 28, 2020 25.86 25.92 25.73 25.77 489,765 -0.26(-1.01%)
Jul 27, 2020 25.81 26.05 25.75 26.03 473,550 +0.49(+1.92%)
Jul 24, 2020 25.48 25.64 25.43 25.54 410,152 +0.08(+0.31%)
Jul 23, 2020 25.54 25.71 25.32 25.46 857,569 -0.14(-0.55%)
Jul 22, 2020 25.51 25.62 25.43 25.60 347,524 +0.06(+0.24%)
Jul 21, 2020 25.32 25.69 25.32 25.54 512,869 +0.36(+1.42%)
Jul 20, 2020 25.15 25.27 25.10 25.18 283,052 +0.02(+0.07%)
Jul 17, 2020 25.11 25.19 25.04 25.16 491,153 +0.21(+0.82%)
Jul 16, 2020 24.95 25.12 24.85 24.96 510,481 -0.21(-0.85%)
Jul 15, 2020 25.18 25.23 25.01 25.17 642,782 +0.31(+1.23%)
Jul 14, 2020 24.21 24.89 24.21 24.87 691,010 +0.62(+2.56%)
Jul 13, 2020 24.61 24.75 24.22 24.25 599,922 -0.11(-0.47%)
Jul 10, 2020 24.14 24.37 24.02 24.36 450,424 +0.31(+1.27%)
Jul 09, 2020 24.58 24.58 23.91 24.05 427,085 -0.46(-1.87%)
Jul 08, 2020 24.49 24.67 24.34 24.51 489,321 +0.18(+0.74%)
Jul 07, 2020 24.40 24.55 24.32 24.33 654,502 -0.21(-0.85%)
Jul 06, 2020 24.62 24.74 24.44 24.54 413,476 +0.27(+1.12%)
Jul 02, 2020 24.37 24.65 24.26 24.27 479,369 +0.16(+0.65%)
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.