Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.63 25.78 25.58 25.62 379,176 +0.20(+0.80%)
Oct 30, 2018 25.08 25.43 25.06 25.41 461,721 +0.42(+1.66%)
Oct 29, 2018 25.49 25.53 24.80 25.00 840,814 -0.21(-0.84%)
Oct 26, 2018 24.98 25.40 24.86 25.21 497,065 -0.11(-0.42%)
Oct 25, 2018 25.31 25.45 25.20 25.32 500,598 +0.22(+0.88%)
Oct 24, 2018 25.90 25.90 25.09 25.10 947,226 -0.85(-3.29%)
Oct 23, 2018 25.96 26.08 25.63 25.95 406,514 -0.46(-1.73%)
Oct 22, 2018 26.57 26.57 26.31 26.41 534,914 -0.11(-0.40%)
Oct 19, 2018 26.53 26.72 26.48 26.51 544,621 +0.11(+0.40%)
Oct 18, 2018 26.61 26.73 26.33 26.41 516,784 -0.41(-1.55%)
Oct 17, 2018 26.90 26.90 26.66 26.82 797,663 -0.14(-0.51%)
Oct 16, 2018 26.85 26.99 26.77 26.96 404,891 +0.30(+1.13%)
Oct 15, 2018 26.69 26.81 26.63 26.66 449,337 +0.04(+0.15%)
Oct 12, 2018 26.81 26.81 26.37 26.62 657,059 +0.15(+0.58%)
Oct 11, 2018 26.63 26.76 26.33 26.46 366,054 -0.26(-0.97%)
Oct 10, 2018 27.43 27.43 26.72 26.72 496,874 -0.77(-2.81%)
Oct 09, 2018 27.37 27.59 27.30 27.50 689,139 +0.03(+0.12%)
Oct 08, 2018 27.26 27.49 27.22 27.46 550,687 +0.03(+0.12%)
Oct 05, 2018 27.51 27.55 27.29 27.43 216,275 -0.18(-0.65%)
Oct 04, 2018 27.73 27.76 27.47 27.61 401,503 -0.17(-0.62%)
Oct 03, 2018 27.90 27.94 27.74 27.78 291,258 -0.03(-0.12%)
Oct 02, 2018 27.67 27.88 27.67 27.81 370,985 +0.12(+0.44%)
Oct 01, 2018 27.60 27.72 27.57 27.69 498,968 +0.15(+0.56%)
Sep 28, 2018 27.47 27.66 27.47 27.54 233,847 +0.00(+0.00%)
Sep 27, 2018 27.53 27.63 27.47 27.54 254,212 -0.02(-0.06%)
Sep 26, 2018 27.65 27.77 27.53 27.55 316,135 -0.15(-0.53%)
Sep 25, 2018 27.72 27.82 27.69 27.70 225,888 +0.22(+0.80%)
Sep 24, 2018 27.60 27.68 27.46 27.48 191,424 +0.00(+0.01%)
Sep 21, 2018 27.45 27.54 27.44 27.48 273,309 +0.07(+0.26%)
Sep 20, 2018 27.46 27.50 27.32 27.41 340,491 +0.23(+0.86%)
Sep 19, 2018 27.03 27.24 27.03 27.17 214,709 +0.22(+0.81%)
Sep 18, 2018 26.83 26.99 26.83 26.95 287,772 +0.27(+1.03%)
Sep 17, 2018 26.64 26.82 26.64 26.68 356,723 +0.12(+0.46%)
Sep 14, 2018 26.54 26.66 26.49 26.56 291,777 +0.08(+0.30%)
Sep 13, 2018 26.53 26.61 26.39 26.48 253,506 +0.13(+0.49%)
Sep 12, 2018 26.19 26.42 26.19 26.35 324,117 +0.23(+0.90%)
Sep 11, 2018 25.86 26.12 25.82 26.12 362,057 +0.15(+0.59%)
Sep 10, 2018 26.06 26.15 25.96 25.96 403,194 +0.02(+0.06%)
Sep 07, 2018 25.89 26.02 25.85 25.95 370,733 -0.15(-0.59%)
Sep 06, 2018 26.25 26.37 25.99 26.10 239,216 -0.20(-0.77%)
Sep 05, 2018 26.33 26.33 26.14 26.30 471,671 -0.08(-0.31%)
Sep 04, 2018 26.49 26.49 26.33 26.38 361,571 -0.35(-1.30%)
Aug 31, 2018 26.73 26.73 26.73 0 -0.15(-0.54%)
Aug 30, 2018 26.98 27.02 26.83 26.87 371,006 -0.30(-1.10%)
Aug 29, 2018 26.99 27.21 26.99 27.17 319,522 +0.23(+0.84%)
Aug 28, 2018 27.09 27.19 26.95 26.95 311,015 -0.02(-0.06%)
Aug 27, 2018 26.81 27.03 26.81 26.96 283,234 +0.28(+1.06%)
Aug 24, 2018 26.58 26.78 26.53 26.68 511,168 +0.34(+1.29%)
Aug 23, 2018 26.48 26.48 26.33 26.34 532,484 -0.23(-0.88%)
Aug 22, 2018 26.49 26.63 26.49 26.58 223,747 +0.18(+0.67%)
Aug 21, 2018 26.40 26.52 26.37 26.40 426,293 +0.06(+0.21%)
Aug 20, 2018 26.30 26.39 26.30 26.34 544,038 +0.15(+0.59%)
Aug 17, 2018 25.95 26.24 25.95 26.19 326,731 +0.19(+0.74%)
Aug 16, 2018 25.99 26.13 25.95 25.99 477,456 +0.20(+0.78%)
Aug 15, 2018 26.19 26.19 25.70 25.79 363,455 -0.78(-2.94%)
Aug 14, 2018 26.61 26.67 26.51 26.58 383,189 +0.06(+0.21%)
Aug 13, 2018 26.71 26.79 26.46 26.52 334,679 -0.30(-1.11%)
Aug 10, 2018 26.83 26.87 26.74 26.82 274,920 -0.36(-1.34%)
Aug 09, 2018 27.26 27.32 27.18 27.18 233,733 -0.09(-0.33%)
Aug 08, 2018 27.29 27.31 27.18 27.27 180,676 -0.03(-0.12%)
Aug 07, 2018 27.44 27.49 27.29 27.30 239,132 +0.17(+0.62%)
Aug 06, 2018 27.09 27.23 27.07 27.13 229,009 -0.06(-0.21%)
Aug 03, 2018 27.05 27.21 27.05 27.19 229,554 +0.10(+0.39%)
Aug 02, 2018 26.79 27.09 26.79 27.08 780,574 +0.02(+0.06%)
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.