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 (%)
Sep 30, 2019 26.49 26.54 26.46 26.53 202,790 -0.06(-0.22%)
Sep 27, 2019 26.57 26.66 26.47 26.59 449,993 +0.01(+0.03%)
Sep 26, 2019 26.71 26.72 26.56 26.58 207,485 -0.07(-0.26%)
Sep 25, 2019 26.64 26.71 26.57 26.65 175,252 -0.15(-0.57%)
Sep 24, 2019 26.99 26.99 26.69 26.80 386,681 -0.21(-0.79%)
Sep 23, 2019 26.91 27.08 26.91 27.01 316,065 -0.05(-0.19%)
Sep 20, 2019 27.11 27.21 27.04 27.06 210,552 -0.05(-0.18%)
Sep 19, 2019 27.21 27.26 27.10 27.11 257,484 -0.06(-0.22%)
Sep 18, 2019 27.26 27.29 27.02 27.17 183,556 -0.19(-0.68%)
Sep 17, 2019 27.35 27.42 27.19 27.36 360,446 -0.08(-0.28%)
Sep 16, 2019 27.42 27.49 27.29 27.43 1,284,514 +0.32(+1.18%)
Sep 13, 2019 27.10 27.19 27.09 27.11 342,841 +0.19(+0.69%)
Sep 12, 2019 26.90 27.01 26.78 26.93 362,329 +0.03(+0.13%)
Sep 11, 2019 26.84 26.93 26.78 26.89 459,139 +0.21(+0.79%)
Sep 10, 2019 26.52 26.78 26.52 26.68 307,540 +0.20(+0.76%)
Sep 09, 2019 26.46 26.50 26.42 26.48 303,246 +0.08(+0.32%)
Sep 06, 2019 26.39 26.49 26.39 26.39 268,300 +0.04(+0.16%)
Sep 05, 2019 26.41 26.50 26.35 26.35 537,536 +0.12(+0.45%)
Sep 04, 2019 26.12 26.27 26.12 26.23 741,477 +0.37(+1.44%)
Sep 03, 2019 25.78 25.89 25.72 25.86 421,682 -0.12(-0.45%)
Aug 30, 2019 25.96 26.05 25.91 25.98 606,520 +0.22(+0.85%)
Aug 29, 2019 25.74 25.85 25.73 25.76 417,486 +0.24(+0.96%)
Aug 28, 2019 25.33 25.58 25.33 25.52 357,702 +0.18(+0.70%)
Aug 27, 2019 25.42 25.50 25.30 25.34 458,785 -0.02(-0.07%)
Aug 26, 2019 25.39 25.42 25.28 25.36 450,502 +0.20(+0.81%)
Aug 23, 2019 25.53 25.73 25.15 25.15 480,784 -0.46(-1.81%)
Aug 22, 2019 25.75 25.83 25.62 25.62 737,505 -0.11(-0.43%)
Aug 21, 2019 25.76 25.80 25.66 25.73 2,630,800 +0.08(+0.33%)
Aug 20, 2019 25.69 25.71 25.58 25.64 357,098 -0.10(-0.39%)
Aug 19, 2019 25.72 25.80 25.70 25.75 487,244 +0.18(+0.69%)
Aug 16, 2019 25.39 25.57 25.37 25.57 547,385 +0.24(+0.97%)
Aug 15, 2019 25.30 25.38 25.16 25.32 1,992,944 +0.03(+0.10%)
Aug 14, 2019 25.67 25.69 25.30 25.30 781,137 -0.86(-3.29%)
Aug 13, 2019 25.85 26.25 25.84 26.16 354,132 +0.32(+1.24%)
Aug 12, 2019 26.12 26.12 25.84 25.84 385,986 -0.44(-1.67%)
Aug 09, 2019 26.40 26.43 26.18 26.28 466,208 -0.28(-1.05%)
Aug 08, 2019 26.12 26.56 26.12 26.56 790,171 +0.59(+2.28%)
Aug 07, 2019 25.72 26.02 25.64 25.96 965,209 -0.03(-0.13%)
Aug 06, 2019 26.00 26.11 25.73 26.00 705,574 +0.06(+0.23%)
Aug 05, 2019 26.10 26.12 25.75 25.94 844,432 -0.57(-2.13%)
Aug 02, 2019 26.70 26.72 26.37 26.50 378,038 -0.36(-1.35%)
Aug 01, 2019 26.95 27.22 26.77 26.87 409,733 -0.46(-1.67%)
Jul 31, 2019 27.53 27.62 27.10 27.32 217,623 -0.23(-0.83%)
Jul 30, 2019 27.31 27.60 27.31 27.55 374,906 +0.12(+0.43%)
Jul 29, 2019 27.49 27.49 27.37 27.43 250,101 -0.04(-0.15%)
Jul 26, 2019 27.50 27.53 27.42 27.48 203,121 -0.07(-0.25%)
Jul 25, 2019 27.79 27.79 27.47 27.54 343,313 -0.35(-1.24%)
Jul 24, 2019 27.76 27.89 27.76 27.89 476,999 -0.05(-0.18%)
Jul 23, 2019 27.95 28.01 27.88 27.94 257,350 +0.11(+0.39%)
Jul 22, 2019 27.85 27.91 27.76 27.83 213,976 +0.03(+0.09%)
Jul 19, 2019 27.76 27.88 27.76 27.80 237,251 +0.08(+0.27%)
Jul 18, 2019 27.52 27.77 27.50 27.73 674,215 +0.15(+0.55%)
Jul 17, 2019 27.60 27.68 27.55 27.58 151,534 -0.01(-0.03%)
Jul 16, 2019 27.68 27.81 27.58 27.58 216,950 -0.22(-0.79%)
Jul 15, 2019 27.86 27.91 27.78 27.80 291,087 +0.04(+0.15%)
Jul 12, 2019 27.69 27.80 27.69 27.76 177,998 +0.04(+0.15%)
Jul 11, 2019 27.78 27.78 27.59 27.72 280,741 -0.04(-0.15%)
Jul 10, 2019 27.75 27.84 27.69 27.76 217,579 +0.17(+0.61%)
Jul 09, 2019 27.53 27.59 27.44 27.59 194,694 -0.09(-0.34%)
Jul 08, 2019 27.76 27.81 27.69 27.69 265,710 -0.03(-0.12%)
Jul 05, 2019 27.62 27.76 27.49 27.72 157,851 -0.24(-0.88%)
Jul 03, 2019 27.93 27.96 27.87 27.96 148,489 +0.08(+0.30%)
Jul 02, 2019 27.96 27.97 27.84 27.88 672,822 +0.00(+0.00%)
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.