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 (%)
Jul 31, 2023 38.41 38.49 38.41 38.49 1,057 +0.23(+0.59%)
Jul 28, 2023 38.20 38.28 38.20 38.26 929 +0.30(+0.80%)
Jul 27, 2023 38.40 38.40 37.96 37.96 3,020 -0.41(-1.08%)
Jul 26, 2023 38.15 38.37 38.15 38.37 1,654 +0.08(+0.21%)
Jul 25, 2023 38.30 38.36 38.29 38.29 973 +0.07(+0.19%)
Jul 24, 2023 38.23 38.39 38.21 38.22 1,214 -0.02(-0.06%)
Jul 21, 2023 38.26 38.27 38.24 38.24 925 -0.06(-0.15%)
Jul 20, 2023 38.43 38.43 38.24 38.30 954 -0.36(-0.92%)
Jul 19, 2023 38.69 38.69 38.62 38.65 883 +0.19(+0.49%)
Jul 18, 2023 38.19 38.51 38.19 38.47 737 +0.41(+1.09%)
Jul 17, 2023 37.89 38.16 37.89 38.05 5,249 +0.08(+0.20%)
Jul 14, 2023 38.18 38.18 37.98 37.98 3,080 -0.32(-0.83%)
Jul 13, 2023 38.08 38.37 38.08 38.30 966 +0.39(+1.04%)
Jul 12, 2023 37.88 38.01 37.88 37.90 1,127 +0.27(+0.72%)
Jul 11, 2023 37.24 37.66 37.24 37.63 1,784 +0.47(+1.25%)
Jul 10, 2023 37.01 37.18 37.01 37.17 1,528 +0.35(+0.96%)
Jul 07, 2023 36.73 37.02 36.73 36.81 849 +0.26(+0.72%)
Jul 06, 2023 36.61 36.61 36.37 36.55 2,335 -0.43(-1.17%)
Jul 05, 2023 36.86 37.04 36.84 36.98 6,162 -0.09(-0.24%)
Jul 03, 2023 36.96 37.07 36.96 37.07 783 +0.10(+0.26%)
Jun 30, 2023 36.86 37.07 36.86 36.98 750 +0.37(+1.01%)
Jun 29, 2023 36.48 36.66 36.48 36.60 2,400 +0.18(+0.50%)
Jun 28, 2023 36.25 36.45 36.25 36.42 3,742 +0.06(+0.15%)
Jun 27, 2023 36.40 36.41 36.37 36.37 1,097 +0.49(+1.37%)
Jun 26, 2023 35.80 36.02 35.80 35.88 1,102 -0.00(-0.01%)
Jun 23, 2023 35.84 35.99 35.84 35.88 1,876 -0.24(-0.67%)
Jun 22, 2023 36.10 36.16 36.09 36.12 2,477 -0.10(-0.29%)
Jun 21, 2023 36.13 36.25 36.13 36.22 1,095 -0.11(-0.30%)
Jun 20, 2023 36.24 36.38 36.21 36.33 3,831 -0.12(-0.33%)
Jun 16, 2023 36.64 36.64 36.45 36.45 1,050 -0.19(-0.51%)
Jun 15, 2023 36.16 36.65 36.16 36.64 1,258 +0.51(+1.40%)
Jun 14, 2023 36.15 36.28 36.02 36.13 4,718 +0.11(+0.31%)
Jun 13, 2023 36.05 36.12 36.02 36.02 1,395 +0.28(+0.78%)
Jun 12, 2023 35.61 35.79 35.61 35.74 2,425 +0.19(+0.54%)
Jun 09, 2023 35.68 35.68 35.50 35.55 821 -0.18(-0.51%)
Jun 08, 2023 35.62 35.73 35.62 35.73 834 +0.15(+0.43%)
Jun 07, 2023 35.62 35.62 35.58 35.58 905 +0.12(+0.33%)
Jun 06, 2023 35.07 35.50 35.07 35.46 698 +0.30(+0.86%)
Jun 05, 2023 35.17 35.17 35.16 35.16 1,287 -0.10(-0.29%)
Jun 02, 2023 35.04 35.26 35.01 35.26 1,124 +0.69(+2.00%)
Jun 01, 2023 34.22 34.63 34.22 34.57 1,321 +0.33(+0.96%)
May 31, 2023 34.29 34.29 34.16 34.24 2,115 -0.11(-0.32%)
May 30, 2023 34.52 34.52 34.30 34.35 4,517 -0.05(-0.15%)
May 26, 2023 34.24 34.40 34.24 34.40 566 +0.36(+1.06%)
May 25, 2023 34.09 34.13 33.85 34.04 2,442 -0.05(-0.15%)
May 24, 2023 34.41 34.41 34.09 34.09 1,071 -0.51(-1.48%)
May 23, 2023 34.85 34.97 34.60 34.60 772 -0.27(-0.78%)
May 22, 2023 34.89 34.93 34.86 34.87 1,128 +0.20(+0.56%)
May 19, 2023 34.99 34.99 34.68 34.68 2,681 -0.18(-0.53%)
May 18, 2023 34.47 34.86 34.47 34.86 756 +0.32(+0.93%)
May 17, 2023 33.99 34.54 33.93 34.54 6,196 +0.58(+1.70%)
May 16, 2023 34.15 34.15 33.96 33.96 625 -0.49(-1.42%)
May 15, 2023 34.12 34.49 34.12 34.45 1,894 +0.38(+1.11%)
May 12, 2023 34.32 34.33 34.03 34.07 8,100 -0.19(-0.55%)
May 11, 2023 34.23 34.29 34.20 34.26 1,108 -0.15(-0.43%)
May 10, 2023 34.59 34.63 34.41 34.41 1,529 -0.15(-0.44%)
May 09, 2023 34.34 34.60 34.34 34.56 1,278 -0.06(-0.17%)
May 08, 2023 34.59 34.67 34.57 34.62 2,303 -0.02(-0.05%)
May 05, 2023 34.32 34.74 32.87 34.64 3,610 +0.66(+1.93%)
May 04, 2023 33.89 34.00 33.89 33.98 934 -0.14(-0.41%)
May 03, 2023 34.36 34.50 34.12 34.12 2,789 -0.31(-0.90%)
May 02, 2023 34.67 34.67 34.40 34.43 716 -0.59(-1.70%)
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.