Skip to main content

GX Guru Index ETF (NY: GURU )

43.54 +0.17 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.25 36.51 36.25 36.51 1,499 +0.47(+1.30%)
Jan 30, 2023 36.22 36.22 36.03 36.04 1,171 -0.60(-1.63%)
Jan 27, 2023 36.43 36.79 36.43 36.64 13,927 +0.18(+0.49%)
Jan 26, 2023 36.21 36.46 36.21 36.46 1,108 +0.43(+1.20%)
Jan 25, 2023 35.65 36.11 35.61 36.02 3,250 -0.05(-0.14%)
Jan 24, 2023 34.80 36.07 33.20 36.07 1,481 -0.07(-0.18%)
Jan 23, 2023 35.76 36.18 35.76 36.14 3,088 +0.45(+1.25%)
Jan 20, 2023 35.05 35.69 35.05 35.69 1,547 +0.64(+1.83%)
Jan 19, 2023 34.99 35.11 34.99 35.05 1,073 -0.27(-0.77%)
Jan 18, 2023 35.95 36.04 35.32 35.32 982 -0.39(-1.09%)
Jan 17, 2023 35.59 35.79 35.59 35.71 1,225 -0.08(-0.21%)
Jan 13, 2023 35.55 35.85 35.55 35.79 804 +0.27(+0.75%)
Jan 12, 2023 34.96 35.55 34.96 35.52 894 +0.36(+1.04%)
Jan 11, 2023 34.86 35.16 34.86 35.16 1,190 +0.33(+0.95%)
Jan 10, 2023 34.52 34.83 34.52 34.83 827 +0.26(+0.76%)
Jan 09, 2023 34.74 34.89 34.56 34.56 2,047 +0.09(+0.27%)
Jan 06, 2023 34.43 34.65 34.43 34.47 1,113 +0.38(+1.11%)
Jan 05, 2023 33.95 34.29 33.95 34.09 4,226 -0.40(-1.15%)
Jan 04, 2023 34.18 34.49 34.18 34.49 1,042 +0.61(+1.79%)
Jan 03, 2023 34.34 34.34 33.76 33.88 4,006 +0.03(+0.09%)
Dec 30, 2022 33.63 33.86 33.63 33.85 1,780 -0.21(-0.60%)
Dec 29, 2022 33.36 34.10 33.36 34.06 2,203 +0.82(+2.46%)
Dec 28, 2022 33.59 33.74 33.24 33.24 1,215 -0.45(-1.35%)
Dec 27, 2022 33.58 33.82 33.58 33.69 5,000 -0.09(-0.27%)
Dec 23, 2022 33.63 33.78 33.63 33.78 1,301 +0.07(+0.20%)
Dec 22, 2022 33.59 33.71 33.29 33.71 658 -0.50(-1.48%)
Dec 21, 2022 34.21 34.22 34.21 34.22 383 +0.51(+1.52%)
Dec 20, 2022 33.37 33.78 33.37 33.71 2,910 +0.06(+0.19%)
Dec 19, 2022 33.79 33.79 33.60 33.64 783 -0.60(-1.74%)
Dec 16, 2022 34.03 34.28 34.02 34.24 665 -0.31(-0.90%)
Dec 15, 2022 34.88 34.88 34.55 34.55 597 -0.97(-2.74%)
Dec 14, 2022 35.56 35.85 35.44 35.52 687 -0.05(-0.14%)
Dec 13, 2022 36.09 36.09 35.51 35.57 2,025 +0.50(+1.42%)
Dec 12, 2022 34.57 35.07 34.57 35.07 1,457 +0.32(+0.93%)
Dec 09, 2022 34.95 34.95 34.75 34.75 846 -0.15(-0.42%)
Dec 08, 2022 34.90 35.08 34.90 34.90 1,042 +0.32(+0.92%)
Dec 07, 2022 34.59 34.63 34.58 34.58 506 -0.06(-0.16%)
Dec 06, 2022 34.78 34.78 34.55 34.64 840 -0.30(-0.86%)
Dec 05, 2022 35.59 35.59 34.94 34.94 1,548 -0.89(-2.49%)
Dec 02, 2022 35.34 35.91 35.34 35.83 819 +0.16(+0.46%)
Dec 01, 2022 35.70 35.78 35.45 35.67 1,673 +0.14(+0.40%)
Nov 30, 2022 34.46 35.52 34.46 35.52 1,295 +1.21(+3.52%)
Nov 29, 2022 34.26 34.40 34.26 34.32 3,573 +0.25(+0.74%)
Nov 28, 2022 34.43 34.43 34.06 34.06 1,317 -0.60(-1.72%)
Nov 25, 2022 34.52 34.66 34.52 34.66 1,185 +0.01(+0.03%)
Nov 23, 2022 34.44 34.75 34.44 34.65 1,179 +0.15(+0.45%)
Nov 22, 2022 34.29 34.53 34.29 34.50 564 +0.43(+1.26%)
Nov 21, 2022 34.20 34.20 34.04 34.07 1,712 -0.44(-1.27%)
Nov 18, 2022 34.63 34.63 34.37 34.51 3,016 +0.00(+0.01%)
Nov 17, 2022 34.17 34.50 34.15 34.50 960 -0.25(-0.72%)
Nov 16, 2022 34.90 34.90 34.68 34.75 1,567 -0.47(-1.34%)
Nov 15, 2022 35.30 35.36 35.22 35.22 898 +0.61(+1.75%)
Nov 14, 2022 34.60 34.82 34.58 34.62 1,293 -0.41(-1.18%)
Nov 11, 2022 34.50 35.03 34.40 35.03 798 +0.69(+2.02%)
Nov 10, 2022 33.30 34.42 33.30 34.34 1,396 +2.20(+6.83%)
Nov 09, 2022 32.56 32.56 32.14 32.14 825 -0.80(-2.41%)
Nov 08, 2022 33.02 33.02 32.92 32.94 668 +0.20(+0.62%)
Nov 07, 2022 32.37 32.82 32.37 32.73 1,115 +0.47(+1.44%)
Nov 04, 2022 32.44 32.44 32.07 32.27 1,546 +0.25(+0.78%)
Nov 03, 2022 32.22 32.23 32.02 32.02 3,122 -0.35(-1.08%)
Nov 02, 2022 32.90 32.37 32.37 2,458 -0.95(-2.85%)
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.