Mstar Global Upstream Natural Resources ETF (NY: GUNR )

42.34 +0.06 (+0.14%)
Streaming Delayed Price Updated: 11:21 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 42.18 42.60 42.18 42.28 975,699 +0.50(+1.20%)
Aug 10, 2022 41.62 41.90 41.29 41.78 1,018,794 +0.65(+1.58%)
Aug 09, 2022 41.05 41.38 40.97 41.13 930,462 +0.21(+0.51%)
Aug 08, 2022 40.85 41.23 40.80 40.92 890,052 +0.42(+1.04%)
Aug 05, 2022 39.65 40.57 39.65 40.50 764,233 +0.59(+1.48%)
Aug 04, 2022 40.16 40.31 39.77 39.91 1,107,605 -0.21(-0.52%)
Aug 03, 2022 40.69 40.69 39.99 40.12 1,354,553 -0.35(-0.86%)
Aug 02, 2022 40.76 40.96 40.34 40.47 1,268,866 -0.25(-0.61%)
Aug 01, 2022 40.88 40.98 40.49 40.72 1,584,743 -0.47(-1.14%)
Jul 29, 2022 40.51 41.23 40.50 41.19 1,273,447 +1.10(+2.74%)
Jul 28, 2022 40.19 40.32 39.60 40.09 1,370,661 +0.21(+0.53%)
Jul 27, 2022 39.40 39.99 39.00 39.88 1,462,800 +0.78(+1.99%)
Jul 26, 2022 39.35 39.53 38.94 39.10 1,316,821 -0.12(-0.31%)
Jul 25, 2022 38.91 39.24 38.62 39.22 1,121,094 +0.91(+2.38%)
Jul 22, 2022 38.64 38.97 38.18 38.31 1,753,732 -0.21(-0.55%)
Jul 21, 2022 38.15 38.52 37.77 38.52 1,726,890 -0.10(-0.26%)
Jul 20, 2022 38.47 38.69 38.26 38.62 1,159,110 -0.02(-0.05%)
Jul 19, 2022 38.07 38.66 38.00 38.64 1,142,977 +0.88(+2.33%)
Jul 18, 2022 38.06 38.33 37.64 37.76 1,555,373 +0.59(+1.59%)
Jul 15, 2022 37.04 37.19 36.70 37.17 1,592,539 +0.55(+1.50%)
Jul 14, 2022 36.70 36.70 36.04 36.62 11,200,472 -1.24(-3.28%)
Jul 13, 2022 37.48 38.22 37.35 37.86 871,271 +0.13(+0.34%)
Jul 12, 2022 37.80 38.08 37.56 37.73 1,350,315 -0.46(-1.20%)
Jul 11, 2022 38.23 38.48 38.02 38.19 630,558 -0.70(-1.80%)
Jul 08, 2022 39.06 39.21 38.49 38.89 685,079 -0.16(-0.41%)
Jul 07, 2022 38.74 39.25 38.74 39.05 1,024,288 +1.16(+3.06%)
Jul 06, 2022 38.02 38.21 37.06 37.89 2,569,181 -0.33(-0.86%)
Jul 05, 2022 38.67 38.67 37.54 38.22 3,281,774 -1.32(-3.34%)
Jul 01, 2022 39.36 39.62 38.64 39.54 2,051,410 -0.13(-0.33%)
Jun 30, 2022 39.74 40.01 39.26 39.67 2,133,560 -0.80(-1.98%)
Jun 29, 2022 41.23 41.40 40.38 40.47 839,743 -0.57(-1.39%)
Jun 28, 2022 41.31 41.74 40.83 41.04 3,461,663 +0.34(+0.84%)
Jun 27, 2022 40.24 40.85 40.13 40.70 856,647 +0.68(+1.70%)
Jun 24, 2022 39.38 40.07 39.04 40.02 2,734,465 +1.20(+3.09%)
Jun 23, 2022 40.23 40.28 38.55 38.82 2,439,672 -1.38(-3.43%)
Jun 22, 2022 40.29 40.67 40.06 40.20 1,273,306 -1.25(-3.02%)
Jun 21, 2022 41.22 41.67 41.20 41.45 1,364,531 +0.99(+2.45%)
Jun 17, 2022 41.52 41.58 40.24 40.46 4,673,206 -1.92(-4.53%)
Jun 16, 2022 42.71 42.89 42.13 42.38 1,791,546 -1.36(-3.11%)
Jun 15, 2022 43.96 44.14 43.02 43.74 3,164,324 +0.23(+0.53%)
Jun 14, 2022 43.96 44.27 43.10 43.51 2,861,532 -0.22(-0.50%)
Jun 13, 2022 44.26 44.40 43.28 43.73 2,342,956 -1.82(-4.00%)
Jun 10, 2022 45.69 45.98 45.22 45.55 2,068,472 -0.85(-1.83%)
Jun 09, 2022 47.24 47.30 46.36 46.40 3,393,404 -1.19(-2.50%)
Jun 08, 2022 47.69 47.95 47.43 47.59 602,963 -0.53(-1.10%)
Jun 07, 2022 47.24 48.12 47.24 48.12 823,928 +0.62(+1.31%)
Jun 06, 2022 47.69 47.79 47.35 47.50 1,150,303 +0.14(+0.30%)
Jun 03, 2022 47.24 47.56 47.14 47.36 1,260,801 -0.27(-0.57%)
Jun 02, 2022 47.09 47.73 47.05 47.63 1,362,151 +0.75(+1.60%)
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.