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 (%)
Aug 31, 2020 26.22 26.22 25.98 25.98 524,847 -0.24(-0.90%)
Aug 28, 2020 26.04 26.21 25.99 26.21 1,505,495 +0.32(+1.25%)
Aug 27, 2020 26.20 26.21 25.75 25.89 878,053 -0.18(-0.70%)
Aug 26, 2020 25.94 26.10 25.91 26.07 692,245 +0.08(+0.32%)
Aug 25, 2020 26.18 26.18 25.81 25.99 525,354 -0.15(-0.59%)
Aug 24, 2020 26.12 26.18 26.04 26.14 398,828 +0.35(+1.36%)
Aug 21, 2020 25.83 25.83 25.69 25.79 673,176 -0.26(-1.01%)
Aug 20, 2020 25.91 26.06 25.85 26.06 4,557,391 -0.15(-0.57%)
Aug 19, 2020 26.55 26.59 26.18 26.20 619,560 -0.38(-1.41%)
Aug 18, 2020 26.72 26.82 26.48 26.58 372,053 -0.05(-0.20%)
Aug 17, 2020 26.60 26.64 26.52 26.63 514,900 +0.37(+1.40%)
Aug 14, 2020 26.21 26.30 26.14 26.27 456,373 -0.04(-0.13%)
Aug 13, 2020 26.36 26.47 26.22 26.30 252,138 -0.01(-0.03%)
Aug 12, 2020 26.49 26.53 26.31 26.31 508,491 +0.29(+1.11%)
Aug 11, 2020 26.40 26.55 25.99 26.02 753,344 -0.31(-1.18%)
Aug 10, 2020 26.22 26.46 26.22 26.33 882,085 +0.26(+0.99%)
Aug 07, 2020 26.05 26.09 25.84 26.07 782,093 -0.30(-1.13%)
Aug 06, 2020 26.41 26.46 26.22 26.37 1,801,259 -0.08(-0.30%)
Aug 05, 2020 26.52 26.73 26.45 26.45 1,224,384 +0.36(+1.37%)
Aug 04, 2020 25.58 26.09 25.58 26.09 536,111 +0.49(+1.91%)
Aug 03, 2020 25.55 25.62 25.44 25.60 811,555 +0.16(+0.62%)
Jul 31, 2020 25.49 25.49 25.21 25.44 616,544 -0.10(-0.41%)
Jul 30, 2020 25.58 25.60 25.27 25.55 750,944 -0.50(-1.91%)
Jul 29, 2020 25.92 26.11 25.84 26.05 380,664 +0.28(+1.09%)
Jul 28, 2020 25.86 25.92 25.73 25.77 489,765 -0.26(-1.01%)
Jul 27, 2020 25.81 26.05 25.75 26.03 473,550 +0.49(+1.92%)
Jul 24, 2020 25.48 25.64 25.43 25.54 410,152 +0.08(+0.31%)
Jul 23, 2020 25.54 25.71 25.32 25.46 857,569 -0.14(-0.55%)
Jul 22, 2020 25.51 25.62 25.43 25.60 347,524 +0.06(+0.24%)
Jul 21, 2020 25.32 25.69 25.32 25.54 512,869 +0.36(+1.42%)
Jul 20, 2020 25.15 25.27 25.10 25.18 283,052 +0.02(+0.07%)
Jul 17, 2020 25.11 25.19 25.04 25.16 491,153 +0.21(+0.82%)
Jul 16, 2020 24.95 25.12 24.85 24.96 510,481 -0.21(-0.85%)
Jul 15, 2020 25.18 25.23 25.01 25.17 642,782 +0.31(+1.23%)
Jul 14, 2020 24.21 24.89 24.21 24.87 691,010 +0.62(+2.56%)
Jul 13, 2020 24.61 24.75 24.22 24.25 599,922 -0.11(-0.47%)
Jul 10, 2020 24.14 24.37 24.02 24.36 450,424 +0.31(+1.27%)
Jul 09, 2020 24.58 24.58 23.91 24.05 427,085 -0.46(-1.87%)
Jul 08, 2020 24.49 24.67 24.34 24.51 489,321 +0.18(+0.74%)
Jul 07, 2020 24.40 24.55 24.32 24.33 654,502 -0.21(-0.85%)
Jul 06, 2020 24.62 24.74 24.44 24.54 413,476 +0.27(+1.12%)
Jul 02, 2020 24.37 24.65 24.26 24.27 479,369 +0.16(+0.65%)
Jul 01, 2020 24.17 24.26 23.95 24.12 490,408 -0.04(-0.18%)
Jun 30, 2020 23.78 24.28 23.73 24.16 362,206 +0.18(+0.77%)
Jun 29, 2020 23.90 24.01 23.75 23.98 567,276 +0.26(+1.11%)
Jun 26, 2020 23.98 23.98 23.60 23.71 689,079 -0.39(-1.63%)
Jun 25, 2020 23.80 24.12 23.72 24.11 566,914 +0.25(+1.06%)
Jun 24, 2020 24.27 24.33 23.73 23.85 1,179,914 -0.72(-2.92%)
Jun 23, 2020 24.74 24.78 24.54 24.57 637,733 +0.18(+0.75%)
Jun 22, 2020 24.22 24.44 24.12 24.39 541,597 +0.28(+1.16%)
Jun 19, 2020 24.54 24.54 24.05 24.11 872,475 -0.09(-0.36%)
Jun 18, 2020 24.09 24.31 24.04 24.19 560,950 -0.11(-0.46%)
Jun 17, 2020 24.60 24.63 24.28 24.31 862,543 -0.23(-0.92%)
Jun 16, 2020 24.85 24.88 24.21 24.53 504,279 +0.33(+1.36%)
Jun 15, 2020 23.52 24.32 23.34 24.20 620,012 -0.03(-0.14%)
Jun 12, 2020 24.52 24.61 23.82 24.24 357,896 +0.56(+2.35%)
Jun 11, 2020 24.52 24.67 23.61 23.68 1,398,656 -1.74(-6.83%)
Jun 10, 2020 25.76 25.78 25.25 25.42 723,872 -0.35(-1.35%)
Jun 09, 2020 25.66 25.90 25.54 25.77 432,946 -0.43(-1.66%)
Jun 08, 2020 25.97 26.22 25.77 26.20 1,295,952 +0.61(+2.37%)
Jun 05, 2020 25.40 25.77 25.40 25.59 1,019,895 +0.80(+3.22%)
Jun 04, 2020 24.65 24.88 24.59 24.79 614,851 -0.01(-0.04%)
Jun 03, 2020 24.66 24.91 24.66 24.80 842,075 +0.33(+1.35%)
Jun 02, 2020 24.29 24.47 24.20 24.47 390,251 +0.45(+1.88%)
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.