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 (%)
Aug 31, 2022 39.13 39.47 38.91 39.12 2,010,121 -0.41(-1.03%)
Aug 30, 2022 40.39 40.39 39.37 39.52 2,019,949 -1.16(-2.85%)
Aug 29, 2022 40.44 41.03 40.39 40.68 1,663,759 -0.07(-0.16%)
Aug 26, 2022 41.40 41.62 40.71 40.75 918,689 -0.56(-1.35%)
Aug 25, 2022 40.96 41.34 40.95 41.30 711,586 +0.66(+1.62%)
Aug 24, 2022 40.39 40.84 40.26 40.64 1,055,127 +0.02(+0.05%)
Aug 23, 2022 39.88 40.75 39.88 40.63 1,019,323 +0.97(+2.45%)
Aug 22, 2022 39.33 39.75 39.23 39.66 711,358 -0.09(-0.24%)
Aug 19, 2022 39.82 39.98 39.63 39.75 600,885 -0.52(-1.29%)
Aug 18, 2022 40.00 40.31 39.96 40.27 1,337,948 +0.47(+1.18%)
Aug 17, 2022 39.56 39.98 39.49 39.80 866,603 -0.16(-0.40%)
Aug 16, 2022 39.61 40.01 39.61 39.96 756,195 +0.35(+0.88%)
Aug 15, 2022 39.20 39.67 39.06 39.61 650,396 -0.63(-1.57%)
Aug 12, 2022 39.70 40.24 39.62 40.24 971,166 +0.40(+0.99%)
Aug 11, 2022 39.75 40.15 39.75 39.84 1,035,363 +0.47(+1.20%)
Aug 10, 2022 39.22 39.48 38.91 39.37 1,081,094 +0.61(+1.58%)
Aug 09, 2022 38.68 39.00 38.61 38.76 987,360 +0.20(+0.51%)
Aug 08, 2022 38.50 38.85 38.45 38.56 944,479 +0.40(+1.04%)
Aug 05, 2022 37.37 38.23 37.37 38.17 810,966 +0.56(+1.48%)
Aug 04, 2022 37.85 37.99 37.48 37.61 1,175,335 -0.20(-0.52%)
Aug 03, 2022 38.35 38.35 37.69 37.81 1,437,384 -0.33(-0.86%)
Aug 02, 2022 38.41 38.60 38.02 38.14 1,346,458 -0.24(-0.61%)
Aug 01, 2022 38.52 38.61 38.16 38.37 1,681,651 -0.44(-1.14%)
Jul 29, 2022 38.18 38.85 38.17 38.82 1,351,319 +1.04(+2.74%)
Jul 28, 2022 37.87 38.00 37.32 37.78 1,454,477 +0.20(+0.53%)
Jul 27, 2022 37.13 37.69 36.75 37.58 1,552,251 +0.73(+1.99%)
Jul 26, 2022 37.08 37.25 36.70 36.85 1,397,345 -0.11(-0.31%)
Jul 25, 2022 36.67 36.98 36.39 36.96 1,189,649 +0.86(+2.38%)
Jul 22, 2022 36.41 36.72 35.98 36.10 1,860,974 -0.20(-0.55%)
Jul 21, 2022 35.95 36.30 35.59 36.30 1,832,490 -0.09(-0.26%)
Jul 20, 2022 36.25 36.46 36.06 36.39 1,229,990 -0.02(-0.05%)
Jul 19, 2022 35.88 36.44 35.81 36.41 1,212,870 +0.83(+2.33%)
Jul 18, 2022 35.87 36.12 35.47 35.58 1,650,485 +0.56(+1.59%)
Jul 15, 2022 34.91 35.05 34.58 35.03 1,689,923 +0.52(+1.50%)
Jul 14, 2022 34.59 34.59 33.96 34.51 11,885,389 -1.17(-3.28%)
Jul 13, 2022 35.32 36.02 35.20 35.68 924,549 +0.12(+0.34%)
Jul 12, 2022 35.62 35.89 35.40 35.56 1,432,887 -0.43(-1.20%)
Jul 11, 2022 36.03 36.26 35.83 35.99 669,117 -0.66(-1.80%)
Jul 08, 2022 36.81 36.95 36.27 36.65 726,972 -0.15(-0.41%)
Jul 07, 2022 36.51 36.99 36.51 36.80 1,086,923 +1.09(+3.06%)
Jul 06, 2022 35.83 36.01 34.92 35.71 2,726,288 -0.31(-0.86%)
Jul 05, 2022 36.44 36.44 35.38 36.02 3,482,456 -1.24(-3.34%)
Jul 01, 2022 37.09 37.34 36.41 37.26 2,176,855 -0.12(-0.33%)
Jun 30, 2022 37.45 37.70 37.00 37.38 2,264,028 -0.75(-1.98%)
Jun 29, 2022 38.85 39.01 38.05 38.14 891,093 -0.54(-1.39%)
Jun 28, 2022 38.93 39.33 38.48 38.67 3,673,346 +0.32(+0.84%)
Jun 27, 2022 37.92 38.50 37.82 38.35 909,031 +0.64(+1.70%)
Jun 24, 2022 37.11 37.76 36.79 37.71 2,901,679 +1.13(+3.09%)
Jun 23, 2022 37.91 37.96 36.33 36.58 2,588,859 -1.30(-3.43%)
Jun 22, 2022 37.97 38.33 37.75 37.88 1,351,169 -1.18(-3.02%)
Jun 21, 2022 38.84 39.27 38.83 39.06 1,447,973 +0.93(+2.45%)
Jun 17, 2022 39.13 39.18 37.92 38.13 4,958,976 -1.23(-3.13%)
Jun 16, 2022 39.67 39.83 39.13 39.36 1,929,009 -1.26(-3.11%)
Jun 15, 2022 40.83 40.99 39.95 40.62 3,407,119 +0.21(+0.53%)
Jun 14, 2022 40.83 41.12 40.03 40.41 3,081,094 -0.20(-0.50%)
Jun 13, 2022 41.11 41.23 40.20 40.61 2,522,728 -1.69(-4.00%)
Jun 10, 2022 42.43 42.70 42.00 42.30 2,227,183 -0.79(-1.83%)
Jun 09, 2022 43.87 43.93 43.06 43.09 3,653,776 -1.11(-2.50%)
Jun 08, 2022 44.29 44.54 44.05 44.20 649,227 -0.49(-1.10%)
Jun 07, 2022 43.87 44.70 43.87 44.69 887,147 +0.58(+1.31%)
Jun 06, 2022 44.29 44.38 43.98 44.12 1,238,564 +0.13(+0.30%)
Jun 03, 2022 43.87 44.17 43.78 43.99 1,357,541 -0.25(-0.57%)
Jun 02, 2022 43.73 44.33 43.70 44.24 1,466,667 +0.70(+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.