Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.22 25.47 25.22 25.41 333,603 -0.07(-0.29%)
May 30, 2019 25.51 25.60 25.45 25.48 396,400 -0.07(-0.29%)
May 29, 2019 25.47 25.56 25.37 25.56 211,341 -0.09(-0.35%)
May 28, 2019 25.86 25.92 25.65 25.65 630,056 -0.12(-0.48%)
May 24, 2019 25.85 25.85 25.66 25.77 277,156 +0.20(+0.78%)
May 23, 2019 25.66 25.66 25.48 25.57 289,503 -0.37(-1.43%)
May 22, 2019 26.09 26.13 25.95 25.95 569,490 -0.23(-0.88%)
May 21, 2019 26.08 26.23 26.03 26.18 193,381 +0.16(+0.60%)
May 20, 2019 26.07 26.20 26.02 26.02 480,047 -0.12(-0.47%)
May 17, 2019 26.11 26.28 26.10 26.14 196,777 -0.14(-0.54%)
May 16, 2019 26.28 26.42 26.26 26.28 279,253 +0.10(+0.38%)
May 15, 2019 26.01 26.25 25.97 26.18 278,058 +0.07(+0.29%)
May 14, 2019 26.09 26.25 26.09 26.11 383,665 +0.24(+0.93%)
May 13, 2019 26.08 26.12 25.82 25.87 241,725 -0.55(-2.10%)
May 10, 2019 26.20 26.52 26.05 26.42 462,330 +0.20(+0.76%)
May 09, 2019 26.10 26.30 25.99 26.23 205,202 -0.12(-0.44%)
May 08, 2019 26.31 26.45 26.29 26.34 329,684 -0.01(-0.03%)
May 07, 2019 26.46 26.47 26.23 26.35 293,420 -0.34(-1.27%)
May 06, 2019 26.38 26.72 26.37 26.69 318,410 -0.27(-1.01%)
May 03, 2019 26.72 26.96 26.72 26.96 248,631 +0.41(+1.53%)
May 02, 2019 26.69 26.76 26.53 26.56 293,559 -0.27(-1.02%)
May 01, 2019 27.15 27.18 26.81 26.83 1,074,086 -0.36(-1.34%)
Apr 30, 2019 27.13 27.22 27.05 27.19 301,253 +0.07(+0.24%)
Apr 29, 2019 27.15 27.19 27.08 27.13 309,057 +0.00(+0.00%)
Apr 26, 2019 27.18 27.18 27.05 27.13 352,821 -0.07(-0.24%)
Apr 25, 2019 27.19 27.24 27.14 27.19 248,899 -0.09(-0.33%)
Apr 24, 2019 27.52 27.52 27.29 27.29 518,563 -0.44(-1.58%)
Apr 23, 2019 27.64 27.74 27.60 27.72 372,366 +0.02(+0.09%)
Apr 22, 2019 27.63 27.71 27.62 27.70 255,978 +0.09(+0.33%)
Apr 18, 2019 27.61 27.67 27.53 27.61 176,712 -0.06(-0.21%)
Apr 17, 2019 27.76 27.81 27.65 27.67 418,687 -0.04(-0.15%)
Apr 16, 2019 27.64 27.72 27.64 27.71 259,047 +0.01(+0.03%)
Apr 15, 2019 27.69 27.72 27.61 27.70 215,534 +0.01(+0.03%)
Apr 12, 2019 27.81 27.81 27.67 27.69 331,185 +0.13(+0.48%)
Apr 11, 2019 27.62 27.67 27.49 27.56 182,206 -0.22(-0.77%)
Apr 10, 2019 27.73 27.86 27.73 27.77 216,410 +0.10(+0.36%)
Apr 09, 2019 27.82 27.82 27.67 27.67 155,079 -0.27(-0.98%)
Apr 08, 2019 27.85 27.95 27.82 27.95 278,631 +0.20(+0.72%)
Apr 05, 2019 27.63 27.78 27.62 27.75 201,612 +0.12(+0.45%)
Apr 04, 2019 27.39 27.64 27.36 27.62 498,841 +0.09(+0.33%)
Apr 03, 2019 27.64 27.70 27.46 27.53 591,281 +0.12(+0.42%)
Apr 02, 2019 27.45 27.50 27.33 27.42 307,740 -0.03(-0.12%)
Apr 01, 2019 27.38 27.48 27.38 27.45 417,998 +0.36(+1.31%)
Mar 29, 2019 27.14 27.19 27.02 27.10 292,627 +0.16(+0.58%)
Mar 28, 2019 26.86 26.97 26.79 26.94 265,880 +0.02(+0.09%)
Mar 27, 2019 26.94 27.02 26.73 26.91 310,082 -0.12(-0.46%)
Mar 26, 2019 26.91 27.07 26.91 27.04 338,538 +0.22(+0.83%)
Mar 25, 2019 26.70 26.89 26.69 26.81 364,420 +0.07(+0.25%)
Mar 22, 2019 27.14 27.14 26.71 26.75 293,353 -0.61(-2.24%)
Mar 21, 2019 27.22 27.39 27.19 27.36 307,434 +0.14(+0.52%)
Mar 20, 2019 27.05 27.39 26.95 27.22 214,584 +0.03(+0.12%)
Mar 19, 2019 27.33 27.38 27.13 27.19 267,276 +0.05(+0.18%)
Mar 18, 2019 27.04 27.16 27.04 27.14 334,733 +0.20(+0.74%)
Mar 15, 2019 26.87 27.05 26.87 26.94 260,838 +0.07(+0.27%)
Mar 14, 2019 26.96 26.97 26.86 26.86 272,676 -0.14(-0.52%)
Mar 13, 2019 26.83 27.01 26.82 27.00 694,460 +0.35(+1.32%)
Mar 12, 2019 26.62 26.75 26.62 26.65 321,262 +0.05(+0.18%)
Mar 11, 2019 26.35 26.60 26.35 26.60 427,089 +0.37(+1.41%)
Mar 08, 2019 26.12 26.27 26.06 26.23 298,402 -0.16(-0.62%)
Mar 07, 2019 26.60 26.60 26.34 26.40 285,786 -0.24(-0.89%)
Mar 06, 2019 26.81 26.82 26.62 26.63 744,582 -0.16(-0.61%)
Mar 05, 2019 26.74 26.84 26.72 26.80 396,028 +0.02(+0.06%)
Mar 04, 2019 26.82 26.84 26.56 26.78 485,920 +0.02(+0.09%)
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.