Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 41.58 41.96 41.57 41.79 672,340 -0.12(-0.28%)
Dec 29, 2022 41.86 42.04 41.70 41.91 1,051,532 +0.37(+0.88%)
Dec 28, 2022 42.30 42.40 41.52 41.54 1,244,264 -0.86(-2.02%)
Dec 27, 2022 42.04 42.51 42.04 42.40 2,860,172 +0.36(+0.85%)
Dec 23, 2022 41.37 42.04 41.37 42.04 966,596 +0.71(+1.72%)
Dec 22, 2022 41.78 41.78 40.80 41.33 1,338,386 -0.68(-1.62%)
Dec 21, 2022 41.77 42.14 41.68 42.01 900,181 +0.68(+1.65%)
Dec 20, 2022 40.98 41.51 40.98 41.33 1,179,249 +0.43(+1.06%)
Dec 19, 2022 41.40 41.42 40.66 40.90 1,078,038 -0.07(-0.16%)
Dec 16, 2022 40.96 41.14 40.71 40.96 1,288,098 -0.48(-1.15%)
Dec 15, 2022 41.58 41.81 41.27 41.44 1,953,691 -0.73(-1.72%)
Dec 14, 2022 42.52 42.56 41.89 42.17 815,701 -0.28(-0.65%)
Dec 13, 2022 42.87 43.12 42.35 42.44 1,839,839 +0.42(+1.00%)
Dec 12, 2022 41.75 42.08 41.64 42.02 1,187,545 +0.19(+0.46%)
Dec 09, 2022 42.06 42.45 41.83 41.83 1,186,970 -0.31(-0.73%)
Dec 08, 2022 42.40 42.52 42.03 42.14 4,994,390 +0.27(+0.64%)
Dec 07, 2022 41.78 42.19 41.65 41.87 927,983 -0.04(-0.09%)
Dec 06, 2022 42.41 42.64 41.74 41.91 472,678 -0.33(-0.77%)
Dec 05, 2022 43.22 43.46 42.08 42.23 1,895,052 -0.88(-2.04%)
Dec 02, 2022 42.73 43.19 42.55 43.11 456,327 +0.03(+0.07%)
Dec 01, 2022 43.44 43.59 43.05 43.08 696,987 -0.20(-0.46%)
Nov 30, 2022 42.95 43.39 42.39 43.29 1,078,501 +0.88(+2.07%)
Nov 29, 2022 42.18 42.58 42.18 42.41 746,527 +0.77(+1.86%)
Nov 28, 2022 42.09 42.22 41.62 41.63 1,388,081 -0.91(-2.13%)
Nov 25, 2022 42.38 42.70 42.38 42.54 216,322 +0.06(+0.13%)
Nov 23, 2022 42.25 42.52 42.08 42.48 720,454 +0.16(+0.38%)
Nov 22, 2022 41.77 42.34 41.73 42.32 716,924 +1.01(+2.45%)
Nov 21, 2022 41.05 41.39 40.54 41.31 754,901 -0.37(-0.89%)
Nov 18, 2022 41.56 41.78 41.34 41.68 740,641 -0.19(-0.46%)
Nov 17, 2022 41.38 41.89 41.19 41.87 586,208 -0.20(-0.48%)
Nov 16, 2022 42.33 42.51 41.93 42.07 690,669 -0.54(-1.26%)
Nov 15, 2022 42.87 42.87 42.27 42.61 974,095 +0.39(+0.93%)
Nov 14, 2022 41.93 42.53 41.93 42.21 2,058,029 +0.04(+0.09%)
Nov 11, 2022 42.15 42.51 41.85 42.18 734,165 +0.85(+2.06%)
Nov 10, 2022 40.97 41.45 40.78 41.33 929,886 +1.41(+3.52%)
Nov 09, 2022 40.84 41.05 39.86 39.92 692,444 -1.38(-3.33%)
Nov 08, 2022 40.83 41.44 40.54 41.30 713,668 +0.56(+1.38%)
Nov 07, 2022 40.81 40.89 40.52 40.73 422,931 +0.11(+0.28%)
Nov 04, 2022 40.49 40.95 40.06 40.62 854,085 +1.62(+4.14%)
Nov 03, 2022 38.58 39.19 38.45 39.00 945,696 -0.18(-0.46%)
Nov 02, 2022 40.10 39.13 39.18 800,049 -0.98(-2.45%)
Nov 01, 2022 40.37 40.46 39.86 40.17 670,892 +0.56(+1.42%)
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%)
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.