Skip to main content

GX Guru Index ETF (NY: GURU )

43.21 -0.12 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.68 45.78 44.72 45.44 6,458 +0.04(+0.10%)
Feb 25, 2021 46.71 47.10 45.10 45.40 10,478 -1.31(-2.81%)
Feb 24, 2021 46.18 46.85 46.18 46.71 2,507 +0.17(+0.36%)
Feb 23, 2021 46.25 46.69 45.14 46.54 5,419 -0.16(-0.35%)
Feb 22, 2021 47.22 47.22 46.66 46.70 7,164 -0.68(-1.43%)
Feb 19, 2021 47.19 47.41 47.12 47.38 2,421 +0.37(+0.78%)
Feb 18, 2021 46.95 47.05 46.80 47.01 5,139 -0.17(-0.35%)
Feb 17, 2021 46.66 47.24 46.66 47.18 3,955 -0.14(-0.30%)
Feb 16, 2021 47.63 47.63 47.18 47.32 6,054 +0.18(+0.39%)
Feb 12, 2021 47.02 47.16 46.94 47.13 3,330 -0.06(-0.13%)
Feb 11, 2021 47.24 47.54 46.84 47.19 11,501 +0.30(+0.65%)
Feb 10, 2021 47.21 47.25 46.78 46.89 3,344 +0.00(+0.01%)
Feb 09, 2021 46.41 47.03 46.41 46.89 6,431 +0.36(+0.78%)
Feb 08, 2021 46.23 46.74 46.23 46.52 8,066 +0.35(+0.76%)
Feb 05, 2021 46.27 46.31 46.15 46.17 3,229 +0.22(+0.48%)
Feb 04, 2021 45.60 45.95 45.47 45.95 3,772 +0.61(+1.36%)
Feb 03, 2021 45.28 45.53 44.96 45.34 4,903 +0.24(+0.53%)
Feb 02, 2021 44.50 45.37 44.50 45.10 5,371 +0.97(+2.20%)
Feb 01, 2021 43.67 44.46 43.67 44.13 4,309 +0.46(+1.04%)
Jan 29, 2021 44.23 44.23 43.44 43.67 8,274 -0.73(-1.65%)
Jan 28, 2021 43.77 44.62 43.66 44.40 6,462 +1.23(+2.85%)
Jan 27, 2021 44.07 44.07 43.14 43.18 4,400 -1.55(-3.46%)
Jan 26, 2021 45.53 45.53 44.71 44.72 5,250 -0.57(-1.27%)
Jan 25, 2021 45.80 45.80 44.88 45.30 2,765 -0.53(-1.16%)
Jan 22, 2021 45.64 45.83 45.46 45.83 5,853 +0.00(+0.00%)
Jan 21, 2021 45.96 45.96 45.58 45.83 2,692 -0.26(-0.56%)
Jan 20, 2021 45.96 46.15 45.83 46.09 5,508 +0.44(+0.96%)
Jan 19, 2021 45.73 45.73 45.10 45.65 4,700 +0.64(+1.43%)
Jan 15, 2021 45.37 45.37 44.74 45.01 2,825 -0.36(-0.79%)
Jan 14, 2021 45.32 45.67 45.32 45.37 3,672 +0.15(+0.34%)
Jan 13, 2021 45.02 45.41 45.02 45.21 2,741 +0.08(+0.19%)
Jan 12, 2021 45.00 45.32 45.00 45.13 3,993 +0.07(+0.16%)
Jan 11, 2021 44.89 45.28 44.62 45.06 7,309 -0.03(-0.07%)
Jan 08, 2021 45.16 45.36 44.65 45.09 6,761 +0.30(+0.66%)
Jan 07, 2021 44.41 44.79 44.41 44.79 4,203 +0.80(+1.82%)
Jan 06, 2021 43.78 44.49 43.60 43.99 4,890 +0.39(+0.90%)
Jan 05, 2021 42.71 43.67 42.71 43.60 3,990 +0.62(+1.45%)
Jan 04, 2021 43.42 43.59 42.78 42.98 5,584 -0.43(-1.00%)
Dec 31, 2020 43.41 43.41 43.41 3,585 -0.18(-0.41%)
Dec 30, 2020 43.52 43.59 43.29 43.59 3,585 +0.36(+0.84%)
Dec 29, 2020 43.31 43.57 43.02 43.23 2,836 -0.10(-0.24%)
Dec 28, 2020 44.12 44.12 43.23 43.33 6,799 -0.17(-0.39%)
Dec 24, 2020 43.49 43.81 43.47 43.50 1,545 -0.18(-0.41%)
Dec 23, 2020 43.51 43.79 43.51 43.68 3,284 +0.06(+0.15%)
Dec 22, 2020 43.63 43.66 43.42 43.61 2,036 +0.02(+0.06%)
Dec 21, 2020 43.09 43.64 42.95 43.59 4,339 +0.05(+0.10%)
Dec 18, 2020 43.74 44.20 43.45 43.55 3,399 -0.41(-0.92%)
Dec 17, 2020 43.83 43.95 43.74 43.95 4,321 +0.46(+1.05%)
Dec 16, 2020 43.63 43.68 43.34 43.49 5,512 +0.16(+0.37%)
Dec 15, 2020 42.87 43.48 42.77 43.33 3,692 +0.43(+0.99%)
Dec 14, 2020 43.53 43.53 42.91 42.91 10,139 -0.17(-0.40%)
Dec 11, 2020 43.16 43.19 42.86 43.08 1,854 -0.12(-0.27%)
Dec 10, 2020 43.02 43.20 42.99 43.20 3,054 +0.64(+1.49%)
Dec 09, 2020 43.24 43.24 42.41 42.56 8,169 -0.31(-0.71%)
Dec 08, 2020 42.77 43.00 42.77 42.87 2,344 +0.19(+0.45%)
Dec 07, 2020 42.58 42.81 42.55 42.68 5,936 -0.12(-0.28%)
Dec 04, 2020 42.49 42.89 42.49 42.80 8,034 +0.59(+1.41%)
Dec 03, 2020 42.41 42.54 42.10 42.20 6,479 +0.25(+0.59%)
Dec 02, 2020 41.72 42.10 41.72 41.96 2,662 +0.13(+0.32%)
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.