Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.16 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.96 41.32 40.96 41.30 506,004 +0.57(+1.40%)
Jul 28, 2023 40.71 40.87 40.56 40.73 381,703 +0.05(+0.12%)
Jul 27, 2023 41.17 41.19 40.61 40.68 549,463 -0.45(-1.11%)
Jul 26, 2023 40.87 41.25 40.87 41.14 418,441 -0.07(-0.16%)
Jul 25, 2023 40.76 41.34 40.76 41.20 904,045 +0.53(+1.31%)
Jul 24, 2023 40.28 40.86 40.28 40.67 503,438 +0.43(+1.06%)
Jul 21, 2023 40.35 40.35 40.09 40.25 351,238 -0.02(-0.05%)
Jul 20, 2023 40.24 40.46 40.19 40.27 519,567 +0.19(+0.48%)
Jul 19, 2023 39.90 40.15 39.90 40.07 445,942 +0.18(+0.46%)
Jul 18, 2023 39.48 40.13 39.43 39.89 907,209 +0.41(+1.03%)
Jul 17, 2023 39.39 39.57 39.27 39.48 609,425 -0.16(-0.41%)
Jul 14, 2023 40.22 40.22 39.63 39.65 635,170 -0.54(-1.35%)
Jul 13, 2023 40.03 40.27 39.98 40.19 1,101,770 +0.48(+1.22%)
Jul 12, 2023 39.66 39.84 39.66 39.70 940,370 +0.65(+1.66%)
Jul 11, 2023 38.58 39.09 38.58 39.06 556,344 +0.65(+1.69%)
Jul 10, 2023 38.24 38.56 38.24 38.41 717,359 -0.09(-0.23%)
Jul 07, 2023 37.90 38.70 37.90 38.49 434,097 +0.50(+1.32%)
Jul 06, 2023 38.25 38.32 37.71 37.99 777,628 -0.79(-2.05%)
Jul 05, 2023 39.15 39.15 38.73 38.79 610,162 -0.44(-1.11%)
Jul 03, 2023 38.97 39.33 38.97 39.22 332,391 +0.45(+1.17%)
Jun 30, 2023 38.67 38.83 38.54 38.77 725,940 +0.26(+0.68%)
Jun 29, 2023 38.16 38.50 38.04 38.50 715,391 +0.22(+0.58%)
Jun 28, 2023 38.26 38.34 37.93 38.28 1,047,731 -0.12(-0.30%)
Jun 27, 2023 38.36 38.48 38.13 38.40 607,218 -0.01(-0.03%)
Jun 26, 2023 38.06 38.49 37.98 38.41 562,967 +0.41(+1.07%)
Jun 23, 2023 38.19 38.22 37.97 38.00 2,341,410 -0.65(-1.68%)
Jun 22, 2023 38.70 38.73 38.55 38.65 516,249 -0.39(-0.99%)
Jun 21, 2023 38.68 39.17 38.54 39.04 593,986 +0.19(+0.50%)
Jun 20, 2023 39.15 39.15 38.69 38.84 815,253 -0.81(-2.05%)
Jun 16, 2023 39.71 39.81 39.62 39.66 774,886 +0.03(+0.08%)
Jun 15, 2023 39.16 39.77 39.16 39.62 834,518 -0.25(-0.62%)
May 08, 2023 40.26 40.42 39.81 39.87 640,504 -0.13(-0.33%)
May 05, 2023 39.57 40.18 39.57 40.01 727,198 +0.90(+2.30%)
May 04, 2023 39.45 39.61 39.11 39.11 1,033,573 -0.34(-0.87%)
May 03, 2023 39.53 39.88 39.43 39.45 990,037 -0.24(-0.60%)
May 02, 2023 40.13 40.13 39.37 39.69 1,056,055 -0.83(-2.05%)
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.