Mstar Global Upstream Natural Resources ETF (NY: GUNR )

42.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 42.03 0 +0.28(+0.67%)
Jan 13, 2022 41.98 42.16 41.66 41.75 1,387,354 -0.27(-0.64%)
Jan 12, 2022 41.74 42.02 41.66 42.02 1,307,142 +0.66(+1.60%)
Jan 11, 2022 40.62 41.36 40.46 41.36 1,514,828 +0.82(+2.02%)
Jan 10, 2022 40.46 40.54 40.02 40.54 1,452,490 -0.09(-0.22%)
Jan 07, 2022 40.30 40.66 40.21 40.63 1,002,858 +0.59(+1.47%)
Jan 06, 2022 40.05 40.26 39.76 40.04 1,354,260 +0.22(+0.55%)
Jan 05, 2022 40.36 40.66 39.78 39.82 7,884,993 -0.30(-0.75%)
Jan 04, 2022 39.83 40.36 39.83 40.12 1,234,607 +0.39(+0.98%)
Jan 03, 2022 39.45 39.77 39.45 39.73 1,201,830 +0.24(+0.61%)
Dec 31, 2021 39.33 39.58 39.33 39.49 870,707 +0.20(+0.51%)
Dec 30, 2021 39.38 39.63 39.28 39.29 1,131,437 -0.16(-0.41%)
Dec 29, 2021 39.39 39.62 39.32 39.45 903,456 -0.01(-0.03%)
Dec 28, 2021 39.45 39.67 39.36 39.46 1,232,159 +0.02(+0.05%)
Dec 27, 2021 38.95 39.47 38.80 39.44 2,725,476 +0.37(+0.95%)
Dec 23, 2021 38.90 39.13 38.83 39.07 629,182 +0.27(+0.70%)
Dec 22, 2021 38.43 38.82 38.20 38.80 897,393 +0.37(+0.96%)
Dec 21, 2021 38.08 38.48 38.08 38.43 1,456,554 +0.80(+2.13%)
Dec 20, 2021 37.48 37.67 37.11 37.63 1,876,235 -0.39(-1.03%)
Dec 17, 2021 38.37 38.44 37.98 38.02 1,478,062 -0.76(-1.96%)
Dec 16, 2021 38.65 39.15 38.65 38.78 1,887,765 +0.41(+1.07%)
Dec 15, 2021 38.00 38.46 37.67 38.37 1,527,584 +0.13(+0.34%)
Dec 14, 2021 38.23 38.66 38.19 38.24 670,184 -0.10(-0.26%)
Dec 13, 2021 38.66 38.66 38.20 38.34 979,501 -0.44(-1.13%)
Dec 10, 2021 38.85 38.91 38.51 38.78 975,758 +0.16(+0.41%)
Dec 09, 2021 38.75 38.76 38.53 38.62 626,511 -0.43(-1.10%)
Dec 08, 2021 39.01 39.10 38.94 39.05 968,641 +0.16(+0.41%)
Dec 07, 2021 38.64 39.12 38.64 38.89 1,153,457 +0.72(+1.89%)
Dec 06, 2021 37.91 38.37 37.79 38.17 1,833,842 +0.66(+1.76%)
Dec 03, 2021 37.95 38.11 37.26 37.51 2,535,406 -0.31(-0.82%)
Dec 02, 2021 37.22 37.93 37.10 37.82 1,776,084 +0.89(+2.41%)
Dec 01, 2021 37.97 38.34 36.93 36.93 2,154,852 -0.43(-1.15%)
Nov 30, 2021 37.79 38.02 37.20 37.36 5,146,201 -0.61(-1.61%)
Nov 29, 2021 38.13 38.26 37.76 37.97 1,496,965 +0.39(+1.04%)
Nov 26, 2021 37.57 37.62 37.17 37.58 1,718,407 -1.33(-3.42%)
Nov 24, 2021 38.75 39.01 38.73 38.91 900,700 -0.02(-0.05%)
Nov 23, 2021 38.66 38.95 38.58 38.93 1,576,157 +0.55(+1.43%)
Nov 22, 2021 38.08 38.67 38.04 38.38 1,465,285 +0.17(+0.44%)
Nov 19, 2021 38.61 38.61 38.20 38.21 1,520,929 -0.66(-1.70%)
Nov 18, 2021 38.86 38.91 38.84 38.87 1,875,268 -0.03(-0.08%)
Nov 17, 2021 39.06 39.25 38.82 38.90 1,301,036 -0.25(-0.64%)
Nov 16, 2021 39.30 39.41 39.11 39.15 738,549 -0.18(-0.46%)
Nov 15, 2021 39.27 39.42 39.01 39.33 782,789 +0.02(+0.05%)
Nov 12, 2021 39.18 39.31 39.07 39.31 730,041 +0.02(+0.05%)
Nov 11, 2021 39.22 39.44 39.14 39.29 1,054,912 +0.61(+1.58%)
Nov 10, 2021 39.10 38.68 1,516,691 -0.52(-1.33%)
Nov 09, 2021 39.16 39.21 38.76 39.20 1,321,133 +0.04(+0.10%)
Nov 08, 2021 39.00 39.29 39.00 39.16 889,641 +0.41(+1.06%)
Nov 05, 2021 38.68 38.81 38.53 38.75 857,409 +0.28(+0.73%)
Nov 04, 2021 38.85 38.87 38.36 38.47 1,248,500 -0.18(-0.47%)
Nov 03, 2021 38.20 38.68 38.20 38.65 1,469,124 +0.19(+0.49%)
Nov 02, 2021 38.70 38.70 38.30 38.46 763,952 -0.57(-1.46%)
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.