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 (%)
Mar 29, 2018 28.47 28.47 28.47 0 +0.36(+1.27%)
Mar 28, 2018 28.24 28.24 28.02 28.11 4,320 -0.02(-0.06%)
Mar 27, 2018 28.61 28.78 28.13 28.13 4,550 -0.50(-1.74%)
Mar 26, 2018 28.38 28.73 28.34 28.63 6,001 +0.61(+2.18%)
Mar 23, 2018 28.52 28.63 27.98 28.02 11,291 -0.58(-2.03%)
Mar 22, 2018 29.04 29.04 28.60 28.60 7,198 -0.67(-2.28%)
Mar 21, 2018 29.09 29.34 29.07 29.26 7,195 +0.17(+0.59%)
Mar 20, 2018 29.27 29.27 29.09 29.09 3,551 +0.01(+0.04%)
Mar 19, 2018 29.39 29.41 28.97 29.08 5,653 -0.42(-1.43%)
Mar 16, 2018 29.50 29.55 29.41 29.50 5,761 +0.18(+0.62%)
Mar 15, 2018 29.59 29.59 29.32 29.32 7,523 -0.17(-0.58%)
Mar 14, 2018 29.68 29.68 29.42 29.49 1,906 -0.11(-0.39%)
Mar 13, 2018 29.90 29.95 29.52 29.61 6,077 -0.24(-0.80%)
Mar 12, 2018 29.87 29.88 29.75 29.85 7,998 +0.05(+0.16%)
Mar 09, 2018 29.59 29.80 29.56 29.80 6,257 +0.35(+1.20%)
Mar 08, 2018 29.38 29.49 29.33 29.45 4,998 +0.16(+0.55%)
Mar 07, 2018 29.37 29.28 2,234 +0.06(+0.20%)
Mar 06, 2018 29.22 29.31 29.04 29.23 5,095 +0.15(+0.52%)
Mar 05, 2018 28.62 29.16 28.55 29.07 5,185 +0.42(+1.46%)
Mar 02, 2018 28.17 28.73 28.09 28.65 3,429 +0.29(+1.01%)
Mar 01, 2018 28.70 28.89 28.37 28.37 5,632 -0.56(-1.92%)
Feb 28, 2018 29.06 29.14 28.84 28.92 23,644 -0.19(-0.65%)
Feb 27, 2018 29.44 29.44 29.05 29.11 6,646 -0.32(-1.10%)
Feb 26, 2018 29.46 29.53 29.24 29.44 6,924 +0.21(+0.72%)
Feb 23, 2018 28.97 29.30 28.97 29.23 4,816 +0.35(+1.22%)
Feb 22, 2018 28.85 28.87 5,691 -0.30(-1.01%)
Feb 21, 2018 29.14 29.35 29.14 29.17 9,727 +0.03(+0.10%)
Feb 20, 2018 29.21 29.36 29.07 29.14 8,447 -0.14(-0.46%)
Feb 16, 2018 29.28 29.28 29.28 0 +0.05(+0.17%)
Feb 15, 2018 29.17 29.23 28.87 29.23 9,274 +0.26(+0.89%)
Feb 14, 2018 28.32 28.98 28.32 28.97 3,363 +0.52(+1.84%)
Feb 13, 2018 28.30 28.48 28.19 28.44 3,768 +0.12(+0.44%)
Feb 12, 2018 28.10 28.46 28.06 28.32 7,182 +0.27(+0.95%)
Feb 09, 2018 27.93 28.05 27.21 28.05 15,400 +0.27(+0.96%)
Feb 08, 2018 28.73 28.74 27.76 27.79 4,595 -0.77(-2.70%)
Feb 07, 2018 28.87 28.55 28.56 7,405 -0.02(-0.07%)
Feb 06, 2018 27.69 28.69 27.46 28.58 32,829 +0.16(+0.57%)
Feb 05, 2018 29.06 29.18 28.14 28.42 12,648 -0.87(-2.98%)
Feb 02, 2018 29.74 29.75 29.27 29.29 10,006 -0.62(-2.09%)
Feb 01, 2018 29.87 30.01 29.81 29.91 6,852 +0.02(+0.08%)
Jan 31, 2018 30.15 30.15 29.77 29.89 5,939 -0.11(-0.35%)
Jan 30, 2018 30.05 30.05 30.05 29.99 8,931 -0.21(-0.71%)
Jan 29, 2018 30.28 30.40 30.21 30.21 5,950 -0.09(-0.28%)
Jan 26, 2018 30.13 30.40 30.13 30.29 8,062 +0.16(+0.54%)
Jan 25, 2018 30.20 30.20 30.05 30.13 16,829 +0.07(+0.22%)
Jan 24, 2018 30.19 30.23 29.93 30.07 3,802 -0.12(-0.41%)
Jan 23, 2018 30.17 30.19 30.06 30.19 9,097 +0.11(+0.38%)
Jan 22, 2018 29.76 30.07 29.76 30.07 10,159 +0.31(+1.02%)
Jan 19, 2018 29.57 29.78 29.57 29.77 4,811 +0.20(+0.69%)
Jan 18, 2018 29.63 29.66 29.51 29.57 4,107 +0.03(+0.10%)
Jan 17, 2018 29.34 29.62 29.34 29.54 4,868 +0.12(+0.40%)
Jan 16, 2018 29.83 29.87 29.40 29.42 20,041 -0.16(-0.54%)
Jan 12, 2018 29.58 29.58 29.58 0 +0.14(+0.49%)
Jan 11, 2018 28.90 29.50 28.90 29.44 24,868 +0.43(+1.47%)
Jan 10, 2018 28.89 29.05 28.87 29.01 4,476 -0.05(-0.16%)
Jan 09, 2018 29.19 29.19 29.01 29.05 6,597 -0.00(-0.00%)
Jan 08, 2018 28.94 29.10 28.91 29.06 19,017 +0.12(+0.41%)
Jan 05, 2018 29.00 29.00 28.75 28.94 11,483 +0.13(+0.45%)
Jan 04, 2018 28.68 28.82 28.68 28.81 3,549 +0.13(+0.45%)
Jan 03, 2018 28.60 28.71 28.60 28.68 6,826 +0.12(+0.42%)
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.