Indicators

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.80 +0.26 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.38	42.67	41.50	41.50	2,196,433	-0.70(-1.65%)
Apr 28, 2022	41.57	42.38	41.28	42.19	2,299,000	+0.70(+1.68%)
Apr 27, 2022	41.11	41.88	40.86	41.50	2,033,156	+0.72(+1.78%)
Apr 26, 2022	41.21	41.45	40.75	40.77	1,719,151	-0.56(-1.35%)
Apr 25, 2022	41.30	41.51	40.24	41.33	2,488,611	-0.96(-2.26%)
Apr 22, 2022	43.44	43.57	42.27	42.29	1,804,173	-1.50(-3.42%)
Apr 21, 2022	45.29	45.31	43.66	43.78	1,067,417	-1.53(-3.38%)
Apr 20, 2022	45.15	45.41	44.73	45.31	1,181,101	+0.08(+0.18%)
Apr 19, 2022	45.12	45.40	44.94	45.23	1,380,760	-0.21(-0.47%)
Apr 18, 2022	45.42	45.72	45.18	45.44	1,439,199	+0.21(+0.47%)
Apr 14, 2022	45.16	45.40	45.00	45.23	818,535	-0.01(-0.02%)
Apr 13, 2022	44.96	45.24	44.56	45.24	1,671,669	+0.67(+1.50%)
Apr 12, 2022	44.75	45.03	44.43	44.57	1,222,893	+0.34(+0.78%)
Apr 11, 2022	44.58	44.64	44.08	44.23	880,143	-0.55(-1.22%)
Apr 08, 2022	44.38	44.87	44.36	44.77	1,063,696	+0.68(+1.54%)
Apr 07, 2022	43.64	44.23	43.45	44.10	3,082,769	+0.46(+1.04%)
Apr 06, 2022	43.73	43.95	43.33	43.64	1,990,834	+0.20(+0.47%)
Apr 05, 2022	44.31	44.62	43.44	43.44	2,530,399	-0.79(-1.78%)
Apr 04, 2022	44.62	44.62	43.91	44.23	1,194,986	+0.02(+0.04%)

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.