Indicators

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

43.38 +0.53 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.76	27.86	27.76	27.85	424,612	+0.17(+0.61%)
Jun 27, 2019	27.83	27.85	27.66	27.69	460,478	-0.11(-0.39%)
Jun 26, 2019	27.75	27.89	27.74	27.80	450,322	+0.12(+0.43%)
Jun 25, 2019	27.85	27.90	27.65	27.68	1,336,624	-0.08(-0.27%)
Jun 24, 2019	27.76	27.84	27.73	27.75	849,437	+0.03(+0.09%)
Jun 21, 2019	27.69	27.78	27.69	27.73	1,932,855	+0.06(+0.23%)
Jun 20, 2019	27.67	27.73	27.61	27.66	2,587,608	+0.33(+1.22%)
Jun 19, 2019	27.30	27.41	27.21	27.33	293,321	-0.03(-0.12%)
Jun 18, 2019	27.16	27.38	27.16	27.36	294,378	+0.45(+1.68%)
Jun 17, 2019	26.96	26.99	26.89	26.91	302,698	-0.08(-0.31%)
Jun 14, 2019	27.04	27.05	26.96	26.99	307,200	-0.08(-0.31%)
Jun 13, 2019	27.03	27.15	27.02	27.08	265,389	+0.21(+0.78%)
Jun 12, 2019	26.88	27.01	26.86	26.87	251,373	-0.08(-0.31%)
Jun 11, 2019	26.97	27.06	26.94	26.95	417,376	+0.29(+1.10%)
Jun 10, 2019	26.64	26.75	26.64	26.66	272,450	+0.03(+0.13%)
Jun 07, 2019	26.60	26.77	26.59	26.63	366,870	+0.15(+0.57%)
Jun 06, 2019	26.35	26.53	26.30	26.48	292,527	+0.22(+0.83%)
Jun 05, 2019	26.44	26.45	26.15	26.26	273,544	-0.10(-0.38%)
Jun 04, 2019	26.14	26.40	26.10	26.36	361,546	+0.33(+1.25%)

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.