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 (%)
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%)
Apr 01, 2022 43.76 44.30 43.76 44.21 1,598,130 +0.72(+1.64%)
Mar 31, 2022 43.86 44.12 43.49 43.49 1,316,007 -0.45(-1.01%)
Mar 30, 2022 43.77 44.14 43.77 43.94 3,025,978 +0.65(+1.50%)
Mar 29, 2022 42.96 43.30 42.43 43.29 1,642,079 -0.34(-0.79%)
Mar 28, 2022 43.77 43.77 43.34 43.63 1,662,899 -0.72(-1.63%)
Mar 25, 2022 43.69 44.38 43.69 44.36 907,517 +0.60(+1.38%)
Mar 24, 2022 43.73 43.97 43.57 43.75 1,330,622 +0.18(+0.41%)
Mar 23, 2022 43.36 43.71 43.33 43.58 869,167 +0.46(+1.08%)
Mar 22, 2022 43.25 43.34 42.77 43.11 1,063,658 -0.06(-0.13%)
Mar 21, 2022 42.55 43.18 42.55 43.17 1,216,992 +1.11(+2.65%)
Mar 18, 2022 41.64 42.05 41.63 42.05 1,007,232 +0.21(+0.51%)
Mar 17, 2022 41.28 41.84 41.10 41.84 1,462,464 +1.06(+2.60%)
Mar 16, 2022 40.99 41.07 40.10 40.78 1,124,064 +0.39(+0.96%)
Mar 15, 2022 40.01 40.55 39.73 40.39 1,981,168 -0.41(-0.99%)
Mar 14, 2022 41.59 41.59 40.54 40.80 2,354,267 -1.05(-2.51%)
Mar 11, 2022 42.00 42.26 41.82 41.85 1,602,727 -0.50(-1.18%)
Mar 10, 2022 41.65 42.41 42.35 4,192,779 +0.88(+2.11%)
Mar 09, 2022 41.15 41.65 40.74 41.47 1,747,372 -0.28(-0.66%)
Mar 08, 2022 42.02 42.55 41.46 41.75 3,197,638 -0.27(-0.64%)
Mar 07, 2022 41.96 42.71 41.63 42.01 2,463,166 +0.16(+0.37%)
Mar 04, 2022 41.11 41.92 41.11 41.86 2,742,072 +0.34(+0.82%)
Mar 03, 2022 41.61 41.98 41.30 41.52 2,608,939 -0.33(-0.79%)
Mar 02, 2022 41.65 41.90 41.37 41.85 3,054,270 +1.04(+2.55%)
Mar 01, 2022 40.63 41.17 40.36 40.81 3,887,239 +0.23(+0.57%)
Feb 28, 2022 39.94 40.60 39.91 40.58 4,216,554 -0.05(-0.11%)
Feb 25, 2022 39.59 40.62 39.96 40.62 4,687,056 +1.25(+3.18%)
Feb 24, 2022 39.25 39.39 38.69 39.37 3,488,117 -0.45(-1.13%)
Feb 23, 2022 39.94 40.23 39.74 39.82 2,364,959 -0.06(-0.16%)
Feb 22, 2022 40.35 40.41 39.52 39.89 2,460,549 -0.38(-0.94%)
Feb 18, 2022 40.26 0 -0.26(-0.64%)
Feb 17, 2022 40.59 40.73 40.35 40.52 1,519,837 -0.10(-0.25%)
Feb 16, 2022 40.32 40.89 40.32 40.62 2,056,069 +0.41(+1.01%)
Feb 15, 2022 40.06 40.26 39.70 40.22 1,920,499 -0.05(-0.11%)
Feb 14, 2022 40.44 40.62 39.94 40.26 2,559,109 -0.24(-0.59%)
Feb 11, 2022 40.19 40.65 40.13 40.50 2,759,631 +0.36(+0.90%)
Feb 10, 2022 40.06 40.93 39.96 40.14 2,391,976 -0.23(-0.57%)
Feb 09, 2022 40.10 40.46 40.04 40.37 1,190,756 +0.46(+1.15%)
Feb 08, 2022 39.76 39.91 39.42 39.91 1,444,773 +0.19(+0.49%)
Feb 07, 2022 39.30 39.90 39.23 39.72 1,073,255 +0.50(+1.27%)
Feb 04, 2022 39.06 39.44 38.95 39.22 1,700,564 +0.34(+0.88%)
Feb 03, 2022 39.03 38.88 1,821,060 -0.36(-0.92%)
Feb 02, 2022 39.05 39.28 38.73 39.24 1,374,176 +0.26(+0.66%)
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.