Skip to main content

GX Guru Index ETF (NY: GURU )

43.54 +0.17 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.77 34.06 33.77 34.06 500 +0.24(+0.70%)
Oct 30, 2023 33.80 33.86 33.72 33.82 3,282 +0.25(+0.75%)
Oct 27, 2023 33.77 33.77 33.57 33.57 884 -0.42(-1.24%)
Oct 26, 2023 33.98 34.03 33.96 33.99 1,218 -0.05(-0.13%)
Oct 25, 2023 34.36 34.36 34.04 34.04 934 -0.50(-1.44%)
Oct 24, 2023 34.47 34.59 34.47 34.54 593 +0.20(+0.60%)
Oct 23, 2023 34.21 34.57 34.21 34.33 2,961 -0.22(-0.64%)
Oct 20, 2023 34.57 34.63 34.55 34.55 620 -0.28(-0.81%)
Oct 19, 2023 35.28 35.28 34.80 34.84 508 -0.60(-1.69%)
Oct 18, 2023 35.56 35.56 35.44 35.44 852 -0.54(-1.50%)
Oct 17, 2023 36.03 36.03 35.98 35.98 685 +0.03(+0.10%)
Oct 16, 2023 35.60 35.95 35.60 35.94 1,886 +0.52(+1.47%)
Oct 13, 2023 35.41 35.46 35.29 35.42 8,746 -0.06(-0.16%)
Oct 12, 2023 36.04 36.04 35.34 35.48 4,332 -0.52(-1.45%)
Oct 11, 2023 36.00 36.00 36.00 36.00 405 +0.03(+0.09%)
Oct 10, 2023 35.56 36.07 35.56 35.97 2,885 +0.37(+1.04%)
Oct 09, 2023 35.24 35.64 35.24 35.60 1,904 +0.17(+0.49%)
Oct 06, 2023 34.98 35.55 34.98 35.42 1,304 +0.26(+0.74%)
Oct 05, 2023 35.03 35.20 35.03 35.16 4,388 +0.13(+0.38%)
Oct 04, 2023 34.97 35.07 34.87 35.03 1,231 +0.09(+0.26%)
Oct 03, 2023 35.30 35.30 34.94 34.94 2,089 -0.59(-1.66%)
Oct 02, 2023 35.94 35.94 35.52 35.53 1,340 -0.52(-1.45%)
Sep 29, 2023 36.41 36.41 36.05 36.05 566 -0.05(-0.14%)
Sep 28, 2023 35.74 36.22 35.74 36.10 4,089 +0.21(+0.58%)
Sep 27, 2023 35.94 35.94 35.66 35.89 7,255 +0.02(+0.06%)
Sep 26, 2023 36.21 36.21 35.87 35.87 531 -0.33(-0.91%)
Sep 25, 2023 36.10 36.23 36.20 36.20 1,448 -0.04(-0.10%)
Sep 22, 2023 36.44 36.44 36.24 36.24 639 -0.14(-0.39%)
Sep 21, 2023 36.54 36.58 36.38 36.38 1,327 -0.62(-1.67%)
Sep 20, 2023 37.36 37.45 36.97 36.99 21,259 -0.19(-0.52%)
Sep 19, 2023 37.09 37.29 37.08 37.19 1,042 -0.08(-0.21%)
Sep 18, 2023 37.27 37.36 37.16 37.27 2,262 -0.06(-0.16%)
Sep 15, 2023 37.56 37.57 37.32 37.32 2,083 -0.38(-1.00%)
Sep 14, 2023 37.61 37.76 37.56 37.70 1,847 +0.31(+0.82%)
Sep 13, 2023 37.44 37.44 37.40 37.40 591 -0.21(-0.56%)
Sep 12, 2023 37.65 37.73 37.61 37.61 585 +0.02(+0.04%)
Sep 11, 2023 37.66 37.67 37.56 37.59 1,495 +0.13(+0.35%)
Sep 08, 2023 37.38 37.49 37.38 37.46 732 +0.14(+0.38%)
Sep 07, 2023 37.33 37.35 37.25 37.31 969 -0.27(-0.72%)
Sep 06, 2023 37.70 37.70 37.55 37.58 1,823 -0.11(-0.30%)
Sep 05, 2023 37.99 37.99 37.70 37.70 1,930 -0.39(-1.03%)
Sep 01, 2023 38.10 38.21 37.98 38.09 5,120 +0.15(+0.39%)
Aug 31, 2023 38.08 38.17 37.94 37.94 941 -0.10(-0.26%)
Aug 30, 2023 37.92 38.07 37.92 38.04 1,433 +0.18(+0.47%)
Aug 29, 2023 37.41 37.93 37.41 37.86 2,372 +0.38(+1.03%)
Aug 28, 2023 37.67 37.67 37.37 37.48 4,007 +0.22(+0.59%)
Aug 25, 2023 37.27 37.35 37.12 37.26 541 +0.12(+0.31%)
Aug 24, 2023 37.47 37.53 37.14 37.14 1,808 -0.22(-0.60%)
Aug 23, 2023 37.09 37.53 37.09 37.37 2,731 +0.40(+1.08%)
Aug 22, 2023 37.08 37.08 36.97 36.97 1,392 -0.12(-0.33%)
Aug 21, 2023 36.98 37.15 36.98 37.09 660 +0.18(+0.48%)
Aug 18, 2023 36.84 37.01 36.84 36.91 1,414 +0.04(+0.11%)
Aug 17, 2023 37.22 37.22 36.87 36.87 791 -0.31(-0.83%)
Aug 16, 2023 37.51 37.56 37.18 37.18 822 -0.40(-1.06%)
Aug 15, 2023 37.86 37.86 37.58 37.58 783 -0.40(-1.06%)
Aug 14, 2023 37.73 38.03 37.73 37.98 2,905 +0.03(+0.08%)
Aug 11, 2023 37.75 38.03 37.75 37.95 1,972 -0.03(-0.09%)
Aug 10, 2023 37.96 37.99 37.96 37.99 429 +0.07(+0.18%)
Aug 09, 2023 38.09 38.09 37.92 37.92 562 -0.04(-0.12%)
Aug 08, 2023 37.80 37.99 37.65 37.96 1,975 -0.25(-0.66%)
Aug 07, 2023 38.06 38.21 38.06 38.21 785 +0.21(+0.56%)
Aug 04, 2023 38.12 38.12 38.00 38.00 1,008 -0.16(-0.43%)
Aug 03, 2023 38.23 38.23 38.10 38.16 3,206 -0.05(-0.13%)
Aug 02, 2023 38.41 38.41 38.21 38.21 1,716 -0.20(-0.53%)
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.