Skip to main content

GX Guru Index ETF (NY: GURU )

48.67 +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 48.01 48.58 48.01 48.58 944 +0.51(+1.07%)
Oct 10, 2024 48.00 48.07 47.93 48.07 1,547 -0.15(-0.30%)
Oct 09, 2024 47.90 48.21 47.90 48.21 1,067 +0.07(+0.14%)
Oct 08, 2024 48.10 48.14 48.01 48.14 1,127 +0.28(+0.58%)
Oct 07, 2024 48.01 48.11 47.87 47.87 1,886 -0.31(-0.65%)
Oct 04, 2024 47.94 48.18 47.81 48.18 1,742 +0.61(+1.29%)
Oct 03, 2024 47.41 47.57 47.41 47.57 1,145 -0.15(-0.32%)
Oct 02, 2024 47.63 47.77 47.63 47.72 1,759 +0.02(+0.05%)
Oct 01, 2024 47.51 47.73 47.51 47.70 1,101 -0.21(-0.44%)
Sep 30, 2024 47.66 47.91 47.66 47.91 971 +0.11(+0.24%)
Sep 27, 2024 47.84 47.84 47.79 47.79 417 +0.10(+0.22%)
Sep 26, 2024 47.82 47.88 47.69 47.69 1,909 +0.11(+0.22%)
Sep 25, 2024 47.86 47.86 47.54 47.58 1,081 -0.23(-0.47%)
Sep 24, 2024 47.57 47.84 47.57 47.81 957 +0.17(+0.36%)
Sep 23, 2024 47.61 47.68 47.61 47.64 2,458 +0.06(+0.13%)
Sep 20, 2024 47.47 47.62 47.25 47.58 825 +0.15(+0.32%)
Sep 19, 2024 47.25 47.43 47.25 47.43 489 +0.88(+1.89%)
Sep 18, 2024 46.44 46.91 46.44 46.55 2,465 +0.02(+0.05%)
Sep 17, 2024 46.66 46.66 46.49 46.52 740 +0.05(+0.10%)
Sep 16, 2024 46.08 46.49 46.08 46.48 1,849 +0.53(+1.16%)
Sep 13, 2024 46.06 46.06 45.83 45.94 974 +0.63(+1.39%)
Sep 12, 2024 45.24 45.32 45.24 45.32 354 +0.42(+0.94%)
Sep 11, 2024 44.27 44.89 44.27 44.89 471 +0.43(+0.96%)
Sep 10, 2024 44.49 44.49 44.43 44.47 685 +0.04(+0.08%)
Sep 09, 2024 44.56 44.56 44.36 44.43 1,143 +0.42(+0.96%)
Sep 06, 2024 44.16 44.16 43.94 44.01 957 -0.50(-1.12%)
Sep 05, 2024 44.56 44.62 44.50 44.51 2,046 -0.26(-0.58%)
Sep 04, 2024 44.76 45.05 44.76 44.77 3,116 -0.04(-0.10%)
Sep 03, 2024 45.65 45.65 44.81 44.81 1,339 -1.13(-2.47%)
Aug 30, 2024 45.70 45.95 45.70 45.95 391 +0.20(+0.44%)
Aug 29, 2024 45.83 46.01 45.68 45.74 705 +0.14(+0.30%)
Aug 28, 2024 45.82 45.82 45.54 45.61 1,170 -0.32(-0.71%)
Aug 27, 2024 45.75 45.93 45.75 45.93 434 +0.00(+0.01%)
Aug 26, 2024 46.08 46.17 45.93 45.93 2,388 -0.03(-0.06%)
Aug 23, 2024 45.84 45.98 45.84 45.96 402 +0.76(+1.68%)
Aug 22, 2024 45.67 45.69 45.20 45.20 1,233 -0.49(-1.07%)
Aug 21, 2024 45.69 45.69 45.69 45.69 418 +0.44(+0.96%)
Aug 20, 2024 45.42 45.47 45.11 45.25 1,495 -0.15(-0.33%)
Aug 19, 2024 44.96 45.40 44.90 45.40 5,488 +0.61(+1.36%)
Aug 16, 2024 44.73 44.92 44.73 44.79 490 +0.03(+0.06%)
Aug 15, 2024 44.43 44.85 44.42 44.76 930 +0.70(+1.60%)
Aug 14, 2024 44.12 44.12 43.90 44.06 1,150 +0.02(+0.05%)
Aug 13, 2024 43.74 44.05 43.64 44.04 1,677 +0.57(+1.31%)
Aug 12, 2024 43.41 43.61 43.40 43.47 1,112 -0.11(-0.26%)
Aug 09, 2024 43.74 43.74 43.58 43.58 394 +0.17(+0.40%)
Aug 08, 2024 42.55 43.41 42.55 43.41 1,342 +1.26(+2.98%)
Aug 07, 2024 43.09 43.09 42.15 42.15 938 -0.45(-1.06%)
Aug 06, 2024 42.23 42.92 42.14 42.60 2,141 +0.75(+1.80%)
Aug 05, 2024 41.49 42.16 41.29 41.85 3,956 -1.04(-2.43%)
Aug 02, 2024 43.11 43.11 42.76 42.89 1,319 -0.99(-2.25%)
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.