Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.49 42.93 41.93 42.82 1,090,144 +0.87(+2.07%)
Nov 29, 2022 41.73 42.12 41.73 41.95 754,586 +0.77(+1.86%)
Nov 28, 2022 41.64 41.77 41.18 41.19 1,403,066 -0.90(-2.13%)
Nov 25, 2022 41.92 42.25 41.92 42.09 218,657 +0.06(+0.13%)
Nov 23, 2022 41.80 42.07 41.63 42.03 728,231 +0.16(+0.38%)
Nov 22, 2022 41.32 41.89 41.28 41.87 724,664 +1.00(+2.45%)
Nov 21, 2022 40.61 40.95 40.11 40.87 763,050 -0.37(-0.89%)
Nov 18, 2022 41.12 41.34 40.90 41.23 748,636 -0.19(-0.46%)
Nov 17, 2022 40.94 41.44 40.75 41.42 592,536 -0.20(-0.48%)
Nov 16, 2022 41.88 42.06 41.48 41.62 698,125 -0.53(-1.26%)
Nov 15, 2022 42.42 42.42 41.82 42.15 984,610 +0.39(+0.93%)
Nov 14, 2022 41.48 42.08 41.48 41.76 2,080,245 +0.04(+0.09%)
Nov 11, 2022 41.70 42.06 41.40 41.73 742,090 +0.84(+2.06%)
Nov 10, 2022 40.53 41.01 40.35 40.88 939,925 +1.39(+3.52%)
Nov 09, 2022 40.40 40.61 39.44 39.49 699,919 -1.36(-3.33%)
Nov 08, 2022 40.39 40.99 40.11 40.86 721,372 +0.56(+1.38%)
Nov 07, 2022 40.37 40.45 40.09 40.30 427,497 +0.11(+0.28%)
Nov 04, 2022 40.06 40.52 39.64 40.18 863,305 +1.60(+4.14%)
Nov 03, 2022 38.17 38.78 38.04 38.59 955,905 -0.18(-0.46%)
Nov 02, 2022 39.67 38.71 38.77 808,685 -0.97(-2.45%)
Nov 01, 2022 39.94 40.03 39.44 39.74 678,134 +0.56(+1.42%)
Oct 31, 2022 38.72 39.48 38.72 39.18 718,794 +0.04(+0.10%)
Oct 28, 2022 39.17 39.45 38.72 39.14 1,020,161 -0.26(-0.65%)
Oct 27, 2022 39.46 39.82 39.34 39.40 679,224 -0.04(-0.10%)
Oct 26, 2022 38.93 39.73 38.93 39.44 859,403 +0.69(+1.78%)
Oct 25, 2022 38.16 38.75 38.11 38.75 788,531 +0.52(+1.36%)
Oct 24, 2022 38.39 38.53 38.04 38.23 713,730 -0.44(-1.13%)
Oct 21, 2022 37.61 38.70 37.41 38.66 948,168 +1.02(+2.71%)
Oct 20, 2022 37.56 38.25 37.49 37.64 1,279,165 +0.16(+0.43%)
Oct 19, 2022 37.22 37.60 37.10 37.48 774,059 -0.03(-0.08%)
Oct 18, 2022 37.74 37.90 37.00 37.51 602,738 +0.34(+0.92%)
Oct 17, 2022 37.13 37.49 37.12 37.17 723,650 +0.85(+2.34%)
Oct 14, 2022 37.70 37.70 36.29 36.32 1,145,586 -1.36(-3.61%)
Oct 13, 2022 36.01 37.89 36.01 37.68 1,019,829 +0.96(+2.63%)
Oct 12, 2022 36.56 36.90 36.36 36.71 1,033,104 -0.04(-0.10%)
Oct 11, 2022 36.84 37.41 36.52 36.75 2,117,700 -0.49(-1.32%)
Oct 10, 2022 37.56 37.89 37.23 37.24 1,961,913 -0.24(-0.63%)
Oct 07, 2022 37.83 37.97 37.28 37.48 972,119 -0.48(-1.27%)
Oct 06, 2022 37.69 38.04 37.59 37.96 814,669 -0.16(-0.42%)
Oct 05, 2022 37.90 38.35 37.56 38.12 659,140 -0.21(-0.54%)
Oct 04, 2022 37.69 38.35 37.56 38.33 1,314,473 +1.30(+3.50%)
Oct 03, 2022 36.39 37.13 36.39 37.04 1,600,583 +1.48(+4.18%)
Sep 30, 2022 35.47 36.07 35.26 35.55 1,436,883 -0.09(-0.27%)
Sep 29, 2022 35.57 35.73 35.00 35.65 2,237,433 -0.19(-0.53%)
Sep 28, 2022 34.96 35.95 34.87 35.83 1,934,827 +1.06(+3.05%)
Sep 27, 2022 35.04 35.29 34.57 34.77 3,515,945 +0.31(+0.91%)
Sep 26, 2022 34.77 35.33 34.36 34.46 1,495,860 -0.79(-2.25%)
Sep 23, 2022 36.08 36.08 34.91 35.26 2,738,300 -2.00(-5.38%)
Sep 22, 2022 37.66 37.87 37.24 37.26 1,065,910 +0.03(+0.08%)
Sep 21, 2022 38.04 38.14 37.21 37.23 1,032,388 -0.55(-1.45%)
Sep 20, 2022 37.87 37.89 37.41 37.78 688,292 -0.47(-1.24%)
Sep 19, 2022 37.20 38.28 37.14 38.26 1,183,895 +0.48(+1.28%)
Sep 16, 2022 37.93 38.03 37.46 37.77 2,046,448 -0.49(-1.28%)
Sep 15, 2022 38.67 38.83 38.15 38.26 997,621 -0.76(-1.94%)
Sep 14, 2022 38.85 39.18 38.71 39.02 955,248 +0.39(+1.01%)
Sep 13, 2022 38.85 39.47 38.56 38.63 1,151,839 -1.02(-2.56%)
Sep 12, 2022 39.88 39.93 39.49 39.64 1,219,270 +0.16(+0.40%)
Sep 09, 2022 39.13 39.53 39.05 39.48 759,607 +1.10(+2.87%)
Sep 08, 2022 38.04 38.43 37.89 38.38 1,743,056 +0.37(+0.98%)
Sep 07, 2022 37.56 38.11 37.44 38.01 1,355,734 -0.02(-0.05%)
Sep 06, 2022 38.67 38.72 37.96 38.03 2,010,415 -0.30(-0.78%)
Sep 02, 2022 38.63 38.85 38.18 38.33 1,739,452 +0.38(+1.01%)
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.