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, 2019 30.62 30.73 30.58 30.70 6,466 +0.24(+0.80%)
Mar 28, 2019 30.38 30.48 30.29 30.45 3,391 +0.17(+0.57%)
Mar 27, 2019 30.51 30.54 30.19 30.28 4,608 -0.29(-0.96%)
Mar 26, 2019 30.72 30.72 30.42 30.57 2,436 +0.13(+0.42%)
Mar 25, 2019 30.40 30.49 30.30 30.45 6,185 -0.05(-0.16%)
Mar 22, 2019 31.06 31.06 30.50 30.50 6,049 -0.65(-2.10%)
Mar 21, 2019 30.87 31.21 30.79 31.15 2,639 +0.47(+1.54%)
Mar 20, 2019 30.67 30.70 30.57 30.68 4,886 -0.00(-0.01%)
Mar 19, 2019 30.82 31.32 29.41 30.68 8,843 -0.10(-0.33%)
Mar 18, 2019 30.77 30.79 30.68 30.78 6,429 +0.18(+0.60%)
Mar 15, 2019 30.60 30.65 30.54 30.60 1,564 +0.13(+0.43%)
Mar 14, 2019 30.47 30.57 30.43 30.47 2,864 -0.07(-0.22%)
Mar 13, 2019 30.33 30.63 30.33 30.54 5,657 +0.22(+0.74%)
Mar 12, 2019 30.27 30.36 30.22 30.31 2,858 +0.09(+0.31%)
Mar 11, 2019 29.82 30.24 29.82 30.22 3,196 +0.47(+1.56%)
Mar 08, 2019 29.46 29.75 29.42 29.75 2,711 -0.13(-0.43%)
Mar 07, 2019 29.94 30.00 29.78 29.88 6,705 -0.14(-0.46%)
Mar 06, 2019 30.26 30.26 30.02 30.02 4,714 -0.34(-1.12%)
Mar 05, 2019 30.32 30.38 30.29 30.36 2,142 -0.08(-0.27%)
Mar 04, 2019 30.70 30.78 30.24 30.44 7,027 -0.18(-0.58%)
Mar 01, 2019 30.67 30.67 30.53 30.62 2,607 +0.17(+0.55%)
Feb 28, 2019 30.52 30.53 30.39 30.45 5,243 -0.08(-0.25%)
Feb 27, 2019 30.54 30.58 30.49 30.53 4,242 -0.10(-0.31%)
Feb 26, 2019 30.70 30.77 30.62 30.62 11,890 -0.13(-0.44%)
Feb 25, 2019 30.95 31.02 30.73 30.76 9,446 -0.03(-0.09%)
Feb 22, 2019 30.67 30.80 30.67 30.79 4,797 +0.11(+0.37%)
Feb 21, 2019 30.75 30.75 30.56 30.67 4,595 -0.09(-0.29%)
Feb 20, 2019 30.74 30.80 30.70 30.76 3,741 +0.06(+0.20%)
Feb 19, 2019 30.44 30.77 30.44 30.70 16,560 +0.14(+0.47%)
Feb 15, 2019 30.48 30.60 30.48 30.56 4,589 +0.18(+0.60%)
Feb 14, 2019 30.19 30.49 30.05 30.37 3,111 +0.07(+0.22%)
Feb 13, 2019 30.37 30.40 30.27 30.31 5,512 +0.01(+0.03%)
Feb 12, 2019 30.27 30.37 30.15 30.30 2,804 +0.40(+1.35%)
Feb 11, 2019 29.88 29.91 29.81 29.89 5,595 +0.14(+0.47%)
Feb 08, 2019 29.49 29.78 29.49 29.75 24,511 +0.20(+0.67%)
Feb 07, 2019 29.66 29.79 29.47 29.56 2,293 -0.33(-1.09%)
Feb 06, 2019 29.87 29.98 29.82 29.88 8,614 -0.05(-0.16%)
Feb 05, 2019 29.81 30.03 29.81 29.93 2,473 +0.11(+0.35%)
Feb 04, 2019 29.66 29.86 29.58 29.83 5,423 +0.16(+0.55%)
Feb 01, 2019 29.66 29.66 29.50 29.66 7,092 +0.20(+0.68%)
Jan 31, 2019 29.18 29.57 29.18 29.46 7,545 +0.39(+1.35%)
Jan 30, 2019 28.79 29.07 28.67 29.07 4,937 +0.42(+1.47%)
Jan 29, 2019 28.78 28.78 28.61 28.65 3,367 -0.07(-0.23%)
Jan 28, 2019 28.67 28.79 28.50 28.71 5,098 -0.12(-0.43%)
Jan 25, 2019 28.81 28.91 28.68 28.84 3,441 +0.45(+1.59%)
Jan 24, 2019 28.30 28.52 28.21 28.39 4,101 +0.13(+0.46%)
Jan 23, 2019 28.62 28.62 28.14 28.26 4,893 +0.03(+0.12%)
Jan 22, 2019 28.71 28.71 28.15 28.23 7,323 -0.56(-1.95%)
Jan 18, 2019 28.71 28.83 28.63 28.79 3,441 +0.18(+0.62%)
Jan 17, 2019 28.27 28.62 28.24 28.61 5,924 +0.26(+0.91%)
Jan 16, 2019 28.27 28.43 28.27 28.35 2,300 +0.21(+0.75%)
Jan 15, 2019 27.88 28.20 27.88 28.14 4,680 +0.27(+0.98%)
Jan 14, 2019 27.77 28.00 27.65 27.87 4,205 -0.06(-0.21%)
Jan 11, 2019 27.79 27.96 27.74 27.92 5,840 +0.11(+0.40%)
Jan 10, 2019 27.48 27.90 27.48 27.81 4,910 +0.11(+0.38%)
Jan 09, 2019 27.79 27.89 27.66 27.71 5,608 +0.03(+0.12%)
Jan 08, 2019 27.66 27.70 27.51 27.68 5,497 +0.17(+0.61%)
Jan 07, 2019 27.07 27.51 26.90 27.51 5,758 +0.40(+1.49%)
Jan 04, 2019 26.46 27.15 26.22 27.10 6,362 +1.01(+3.89%)
Jan 03, 2019 26.23 26.47 25.89 26.09 7,598 -0.35(-1.34%)
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.