Skip to main content

GX Guru Index ETF (NY: GURU )

46.55 +0.02 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.85 37.06 36.85 36.97 750 +0.37(+1.01%)
Jun 29, 2023 36.47 36.65 36.47 36.60 2,400 +0.18(+0.50%)
Jun 28, 2023 36.24 36.44 36.24 36.42 3,743 +0.06(+0.15%)
Jun 27, 2023 36.39 36.40 36.36 36.36 1,097 +0.49(+1.37%)
Jun 26, 2023 35.79 36.01 35.79 35.87 1,102 -0.00(-0.01%)
Jun 23, 2023 35.83 35.98 35.83 35.87 1,877 -0.24(-0.67%)
Jun 22, 2023 36.09 36.15 36.08 36.11 2,477 -0.10(-0.29%)
Jun 21, 2023 36.12 36.24 36.12 36.22 1,095 -0.11(-0.30%)
Jun 20, 2023 36.24 36.38 36.20 36.32 3,831 -0.12(-0.33%)
Jun 16, 2023 36.63 36.63 36.44 36.44 1,050 -0.19(-0.51%)
Jun 15, 2023 36.15 36.64 36.15 36.63 1,258 +0.51(+1.40%)
Jun 14, 2023 36.14 36.28 36.01 36.13 4,719 +0.11(+0.31%)
Jun 13, 2023 36.04 36.11 36.01 36.01 1,395 +0.28(+0.78%)
Jun 12, 2023 35.61 35.79 35.61 35.73 2,425 +0.19(+0.54%)
Jun 09, 2023 35.67 35.67 35.50 35.54 821 -0.18(-0.51%)
Jun 08, 2023 35.62 35.72 35.62 35.72 835 +0.15(+0.43%)
Jun 07, 2023 35.62 35.62 35.57 35.57 905 +0.12(+0.33%)
Jun 06, 2023 35.07 35.49 35.07 35.45 698 +0.30(+0.86%)
Jun 05, 2023 35.17 35.17 35.15 35.15 1,287 -0.10(-0.29%)
Jun 02, 2023 35.04 35.25 35.01 35.25 1,124 +0.69(+2.00%)
Jun 01, 2023 34.21 34.62 34.21 34.56 1,321 +0.33(+0.96%)
May 31, 2023 34.28 34.28 34.15 34.23 2,115 -0.11(-0.32%)
May 30, 2023 34.51 34.51 34.29 34.35 4,518 -0.05(-0.15%)
May 26, 2023 34.23 34.40 34.23 34.40 566 +0.36(+1.06%)
May 25, 2023 34.08 34.12 33.84 34.03 2,442 -0.05(-0.15%)
May 24, 2023 34.40 34.40 34.08 34.08 1,071 -0.51(-1.48%)
May 23, 2023 34.84 34.96 34.59 34.59 772 -0.27(-0.78%)
May 22, 2023 34.88 34.92 34.86 34.87 1,128 +0.20(+0.56%)
May 19, 2023 34.98 34.98 34.67 34.67 2,682 -0.18(-0.53%)
May 18, 2023 34.46 34.86 34.46 34.86 756 +0.32(+0.93%)
May 17, 2023 33.99 34.53 33.93 34.53 6,197 +0.58(+1.70%)
May 16, 2023 34.14 34.14 33.96 33.96 625 -0.49(-1.42%)
May 15, 2023 34.11 34.48 34.11 34.44 1,894 +0.38(+1.11%)
May 12, 2023 34.31 34.32 34.02 34.06 8,101 -0.19(-0.55%)
May 11, 2023 34.22 34.28 34.19 34.25 1,108 -0.15(-0.43%)
May 10, 2023 34.58 34.62 34.40 34.40 1,530 -0.15(-0.44%)
May 09, 2023 34.33 34.60 34.33 34.55 1,278 -0.06(-0.17%)
May 08, 2023 34.58 34.66 34.56 34.61 2,303 -0.02(-0.05%)
May 05, 2023 34.31 34.73 32.87 34.63 3,610 +0.66(+1.93%)
May 04, 2023 33.89 33.99 33.89 33.98 934 -0.14(-0.41%)
May 03, 2023 34.35 34.49 34.11 34.11 2,789 -0.31(-0.90%)
May 02, 2023 34.66 34.66 34.40 34.42 716 -0.59(-1.70%)
May 01, 2023 35.09 35.16 35.02 35.02 1,518 +0.16(+0.46%)
Apr 28, 2023 34.50 34.87 34.50 34.86 763 +0.41(+1.19%)
Apr 27, 2023 34.08 34.47 34.08 34.45 968 +0.58(+1.72%)
Apr 26, 2023 34.19 34.19 33.86 33.86 10,130 -0.33(-0.97%)
Apr 25, 2023 34.57 34.57 34.20 34.20 656 -0.57(-1.65%)
Apr 24, 2023 34.69 34.77 34.69 34.77 1,789 +0.09(+0.26%)
Apr 21, 2023 34.63 34.73 34.63 34.68 597 +0.02(+0.06%)
Apr 20, 2023 34.68 34.72 34.65 34.66 954 -0.26(-0.75%)
Apr 19, 2023 35.02 35.02 34.92 34.92 546 -0.10(-0.28%)
Apr 18, 2023 35.15 35.15 34.97 35.02 8,134 +0.02(+0.05%)
Apr 17, 2023 34.77 35.03 34.77 35.00 1,830 +0.23(+0.66%)
Apr 14, 2023 35.00 35.00 34.77 34.77 768 -0.29(-0.83%)
Apr 13, 2023 34.79 35.07 34.79 35.06 2,166 +0.54(+1.56%)
Apr 12, 2023 34.96 34.96 34.52 34.52 2,538 -0.37(-1.05%)
Apr 11, 2023 34.67 35.06 34.66 34.89 2,218 +0.31(+0.88%)
Apr 10, 2023 34.19 34.63 34.19 34.58 2,860 +0.16(+0.46%)
Apr 06, 2023 34.18 34.48 34.18 34.42 1,162 +0.07(+0.22%)
Apr 05, 2023 34.36 34.37 34.21 34.35 971 -0.08(-0.24%)
Apr 04, 2023 34.82 34.82 34.43 34.43 5,548 -0.43(-1.23%)
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.