Mstar Global Upstream Natural Resources ETF (NY: GUNR )

37.89 +1.12 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 36.97 38.01 36.87 37.89 1,829,852 +1.12(+3.05%)
Sep 27, 2022 37.05 37.31 36.55 36.77 3,325,186 +0.33(+0.91%)
Sep 26, 2022 36.77 37.35 36.33 36.44 1,414,702 -0.84(-2.25%)
Sep 23, 2022 38.15 38.15 36.91 37.28 2,589,732 -2.12(-5.38%)
Sep 22, 2022 39.82 40.04 39.38 39.40 1,008,079 +0.03(+0.08%)
Sep 21, 2022 40.22 40.33 39.34 39.37 976,376 -0.58(-1.45%)
Sep 20, 2022 40.04 40.06 39.56 39.95 650,949 -0.50(-1.24%)
Sep 19, 2022 39.33 40.48 39.27 40.45 1,119,663 +0.51(+1.28%)
Sep 16, 2022 40.11 40.21 39.61 39.94 1,935,417 -1.10(-2.68%)
Sep 15, 2022 41.48 41.65 40.92 41.04 930,091 -0.81(-1.94%)
Sep 14, 2022 41.67 42.02 41.52 41.85 890,587 +0.42(+1.01%)
Sep 13, 2022 41.67 42.34 41.36 41.43 1,073,870 -1.09(-2.56%)
Sep 12, 2022 42.78 42.83 42.36 42.52 1,136,737 +0.17(+0.40%)
Sep 09, 2022 41.97 42.40 41.89 42.35 708,189 +1.18(+2.87%)
Sep 08, 2022 40.80 41.22 40.64 41.17 1,625,067 +0.40(+0.98%)
Sep 07, 2022 40.29 40.88 40.16 40.77 1,263,963 -0.02(-0.05%)
Sep 06, 2022 41.48 41.53 40.72 40.79 1,874,328 -0.32(-0.78%)
Sep 02, 2022 41.43 41.67 40.95 41.11 1,621,707 +0.41(+1.01%)
Sep 01, 2022 40.95 40.95 40.32 40.70 2,261,394 -0.81(-1.95%)
Aug 31, 2022 41.52 41.88 41.29 41.51 1,894,285 -0.43(-1.03%)
Aug 30, 2022 42.86 42.86 41.78 41.94 1,903,546 -1.23(-2.85%)
Aug 29, 2022 42.91 43.54 42.86 43.17 1,567,882 -0.07(-0.16%)
Aug 26, 2022 43.93 44.17 43.20 43.24 865,748 -0.59(-1.35%)
Aug 25, 2022 43.46 43.87 43.45 43.83 670,580 +0.70(+1.62%)
Aug 24, 2022 42.86 43.34 42.72 43.13 994,324 +0.02(+0.05%)
Aug 23, 2022 42.32 43.24 42.32 43.11 960,583 +1.03(+2.45%)
Aug 22, 2022 41.73 42.19 41.63 42.08 670,365 -0.10(-0.24%)
Aug 19, 2022 42.25 42.43 42.05 42.18 566,258 -0.55(-1.29%)
Aug 18, 2022 42.45 42.77 42.40 42.73 1,260,847 +0.50(+1.18%)
Aug 17, 2022 41.98 42.43 41.91 42.23 816,664 -0.17(-0.40%)
Aug 16, 2022 42.03 42.46 42.03 42.40 712,618 +0.37(+0.88%)
Aug 15, 2022 41.60 42.10 41.45 42.03 612,916 -0.67(-1.57%)
Aug 12, 2022 42.13 42.70 42.04 42.70 915,201 +0.42(+0.99%)
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%)
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.