Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.25 -0.27 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.15 39.18 38.89 39.00 520,980 -0.06(-0.15%)
Nov 29, 2023 39.34 39.34 39.01 39.06 634,964 -0.23(-0.60%)
Nov 28, 2023 39.04 39.39 38.92 39.29 669,594 +0.29(+0.75%)
Nov 27, 2023 39.23 39.23 38.92 39.00 501,716 -0.28(-0.72%)
Nov 24, 2023 39.04 39.45 39.04 39.28 123,422 +0.18(+0.45%)
Nov 22, 2023 38.87 39.13 38.77 39.11 600,837 -0.14(-0.35%)
Nov 21, 2023 39.31 39.42 39.25 39.25 658,530 -0.04(-0.10%)
Nov 20, 2023 39.16 39.40 39.06 39.28 336,084 +0.17(+0.42%)
Nov 17, 2023 39.08 39.18 38.83 39.12 701,940 +0.40(+1.03%)
Nov 16, 2023 38.75 38.93 38.53 38.72 532,028 -0.33(-0.85%)
Nov 15, 2023 38.91 39.25 38.91 39.05 1,387,139 +0.24(+0.63%)
Nov 14, 2023 38.40 38.88 38.40 38.81 681,810 +1.00(+2.65%)
Nov 13, 2023 37.52 37.84 37.49 37.80 536,804 +0.21(+0.57%)
Nov 10, 2023 37.48 37.62 37.21 37.59 435,705 +0.18(+0.47%)
Nov 09, 2023 37.73 37.91 37.40 37.41 516,051 -0.07(-0.18%)
Nov 08, 2023 37.80 38.01 37.42 37.48 1,076,995 -0.40(-1.05%)
Nov 07, 2023 38.11 38.12 37.74 37.88 764,889 -0.70(-1.82%)
Nov 06, 2023 38.94 38.94 38.57 38.58 332,253 -0.25(-0.65%)
Nov 03, 2023 38.74 39.03 38.74 38.84 400,058 +0.18(+0.45%)
Nov 02, 2023 38.08 38.69 38.07 38.66 491,877 +0.92(+2.43%)
Nov 01, 2023 37.74 37.91 37.53 37.74 521,203 +0.17(+0.44%)
Oct 31, 2023 37.75 37.86 37.44 37.58 739,632 -0.36(-0.95%)
Oct 30, 2023 38.13 38.25 37.77 37.94 527,604 +0.11(+0.28%)
Oct 27, 2023 38.18 38.25 37.66 37.83 673,700 -0.10(-0.26%)
Oct 26, 2023 37.86 38.07 37.77 37.93 504,900 -0.02(-0.05%)
Oct 25, 2023 38.00 38.16 37.89 37.95 397,453 -0.06(-0.15%)
Oct 24, 2023 38.17 38.25 37.90 38.01 529,528 +0.07(+0.18%)
Oct 23, 2023 37.97 38.27 37.78 37.94 401,760 -0.57(-1.47%)
Oct 20, 2023 38.95 38.95 38.50 38.50 501,864 -0.67(-1.72%)
Oct 19, 2023 39.22 39.48 39.06 39.18 541,922 -0.24(-0.62%)
Oct 18, 2023 39.73 39.73 39.31 39.42 715,831 -0.42(-1.05%)
Oct 17, 2023 39.27 39.88 39.27 39.84 388,122 +0.32(+0.81%)
Oct 16, 2023 39.39 39.59 39.14 39.52 407,616 +0.44(+1.12%)
Oct 13, 2023 39.11 39.24 38.93 39.08 338,717 +0.34(+0.88%)
Oct 12, 2023 39.18 39.20 38.54 38.74 475,228 -0.40(-1.02%)
Oct 11, 2023 39.33 39.37 38.88 39.14 842,490 -0.08(-0.20%)
Oct 10, 2023 38.97 39.35 38.97 39.22 358,310 +0.43(+1.11%)
Oct 09, 2023 38.32 38.86 38.31 38.79 265,856 +0.61(+1.61%)
Oct 06, 2023 37.73 38.39 37.49 38.17 413,516 +0.40(+1.06%)
Oct 05, 2023 37.55 37.87 37.55 37.77 440,413 +0.08(+0.21%)
Oct 04, 2023 38.00 38.01 37.38 37.70 562,615 -0.42(-1.10%)
Oct 03, 2023 38.23 38.43 37.95 38.11 1,052,445 -0.46(-1.19%)
Oct 02, 2023 39.22 39.26 38.41 38.57 533,120 -0.83(-2.10%)
Sep 29, 2023 39.97 39.97 39.29 39.40 507,789 -0.19(-0.47%)
Sep 28, 2023 39.32 39.67 39.32 39.59 335,079 +0.30(+0.77%)
Sep 27, 2023 39.38 39.50 39.05 39.28 1,409,211 +0.11(+0.27%)
Sep 26, 2023 39.32 39.56 39.10 39.18 517,215 -0.40(-1.01%)
Sep 25, 2023 39.35 39.59 39.41 39.58 511,044 +0.01(+0.02%)
Sep 22, 2023 39.91 40.03 39.53 39.57 359,530 +0.00(+0.00%)
Sep 21, 2023 40.01 40.01 39.54 39.57 951,829 -0.70(-1.74%)
Sep 20, 2023 40.46 40.82 40.21 40.27 342,852 -0.16(-0.39%)
Sep 19, 2023 40.70 40.77 40.35 40.42 497,447 -0.07(-0.17%)
Sep 18, 2023 40.63 40.71 40.37 40.49 340,351 -0.10(-0.24%)
Sep 15, 2023 40.77 41.03 40.58 40.59 546,764 -0.18(-0.44%)
Sep 14, 2023 40.40 40.86 40.40 40.77 662,945 +0.83(+2.08%)
Sep 13, 2023 40.09 40.10 39.81 39.94 308,236 -0.05(-0.12%)
Sep 12, 2023 39.72 40.12 39.72 39.98 318,908 +0.19(+0.49%)
Sep 11, 2023 40.05 40.15 39.74 39.79 341,797 +0.25(+0.64%)
Sep 08, 2023 39.48 39.68 39.42 39.54 391,341 +0.10(+0.25%)
Sep 07, 2023 39.54 39.72 39.34 39.44 440,688 -0.32(-0.80%)
Sep 06, 2023 39.86 40.06 39.58 39.76 300,160 -0.11(-0.27%)
Sep 05, 2023 40.19 40.36 39.87 39.87 347,747 -0.25(-0.63%)
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.