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 (%)
Nov 30, 2023 36.80 37.15 36.80 37.14 11,808 +0.32(+0.87%)
Nov 29, 2023 36.88 37.05 36.74 36.82 2,729 +0.05(+0.15%)
Nov 28, 2023 36.57 36.89 36.57 36.76 3,532 -0.13(-0.36%)
Nov 27, 2023 36.81 36.90 36.69 36.90 912 -0.11(-0.30%)
Nov 24, 2023 36.86 37.05 36.86 37.01 606 +0.10(+0.27%)
Nov 22, 2023 36.68 36.91 36.64 36.91 5,721 +0.36(+0.98%)
Nov 21, 2023 36.54 36.65 36.53 36.55 681 -0.14(-0.37%)
Nov 20, 2023 36.58 36.78 36.58 36.69 2,512 +0.14(+0.40%)
Nov 17, 2023 36.47 36.54 36.39 36.54 904 +0.30(+0.84%)
Nov 16, 2023 36.58 36.58 36.14 36.24 2,664 -0.37(-1.00%)
Nov 15, 2023 36.60 36.71 36.60 36.60 1,507 +0.20(+0.56%)
Nov 14, 2023 36.19 36.52 36.19 36.40 1,084 +1.00(+2.83%)
Nov 13, 2023 35.24 35.46 35.24 35.40 1,845 -0.06(-0.17%)
Nov 10, 2023 35.17 35.48 34.99 35.46 2,918 +0.41(+1.17%)
Nov 09, 2023 35.39 35.40 35.03 35.05 2,182 -0.55(-1.55%)
Nov 08, 2023 35.72 35.73 35.55 35.60 4,901 -0.13(-0.35%)
Nov 07, 2023 35.55 35.78 35.55 35.72 909 +0.17(+0.49%)
Nov 06, 2023 35.61 35.61 35.55 35.55 1,018 -0.35(-0.97%)
Nov 03, 2023 35.62 36.00 35.62 35.90 1,744 +0.96(+2.75%)
Nov 02, 2023 34.42 34.97 34.42 34.94 1,083 +0.79(+2.32%)
Nov 01, 2023 33.86 34.28 33.86 34.15 4,837 +0.09(+0.26%)
Oct 31, 2023 33.77 34.06 33.77 34.06 500 +0.24(+0.70%)
Oct 30, 2023 33.80 33.86 33.72 33.82 3,282 +0.25(+0.75%)
Oct 27, 2023 33.77 33.77 33.57 33.57 884 -0.42(-1.24%)
Oct 26, 2023 33.98 34.03 33.96 33.99 1,218 -0.05(-0.13%)
Oct 25, 2023 34.36 34.36 34.04 34.04 934 -0.50(-1.44%)
Oct 24, 2023 34.47 34.59 34.47 34.54 593 +0.20(+0.60%)
Oct 23, 2023 34.21 34.57 34.21 34.33 2,961 -0.22(-0.64%)
Oct 20, 2023 34.57 34.63 34.55 34.55 620 -0.28(-0.81%)
Oct 19, 2023 35.28 35.28 34.80 34.84 508 -0.60(-1.69%)
Oct 18, 2023 35.56 35.56 35.44 35.44 852 -0.54(-1.50%)
Oct 17, 2023 36.03 36.03 35.98 35.98 685 +0.03(+0.10%)
Oct 16, 2023 35.60 35.95 35.60 35.94 1,886 +0.52(+1.47%)
Oct 13, 2023 35.41 35.46 35.29 35.42 8,746 -0.06(-0.16%)
Oct 12, 2023 36.04 36.04 35.34 35.48 4,332 -0.52(-1.45%)
Oct 11, 2023 36.00 36.00 36.00 36.00 405 +0.03(+0.09%)
Oct 10, 2023 35.56 36.07 35.56 35.97 2,885 +0.37(+1.04%)
Oct 09, 2023 35.24 35.64 35.24 35.60 1,904 +0.17(+0.49%)
Oct 06, 2023 34.98 35.55 34.98 35.42 1,304 +0.26(+0.74%)
Oct 05, 2023 35.03 35.20 35.03 35.16 4,388 +0.13(+0.38%)
Oct 04, 2023 34.97 35.07 34.87 35.03 1,231 +0.09(+0.26%)
Oct 03, 2023 35.30 35.30 34.94 34.94 2,089 -0.59(-1.66%)
Oct 02, 2023 35.94 35.94 35.52 35.53 1,340 -0.52(-1.45%)
Sep 29, 2023 36.41 36.41 36.05 36.05 566 -0.05(-0.14%)
Sep 28, 2023 35.74 36.22 35.74 36.10 4,089 +0.21(+0.58%)
Sep 27, 2023 35.94 35.94 35.66 35.89 7,255 +0.02(+0.06%)
Sep 26, 2023 36.21 36.21 35.87 35.87 531 -0.33(-0.91%)
Sep 25, 2023 36.10 36.23 36.20 36.20 1,448 -0.04(-0.10%)
Sep 22, 2023 36.44 36.44 36.24 36.24 639 -0.14(-0.39%)
Sep 21, 2023 36.54 36.58 36.38 36.38 1,327 -0.62(-1.67%)
Sep 20, 2023 37.36 37.45 36.97 36.99 21,259 -0.19(-0.52%)
Sep 19, 2023 37.09 37.29 37.08 37.19 1,042 -0.08(-0.21%)
Sep 18, 2023 37.27 37.36 37.16 37.27 2,262 -0.06(-0.16%)
Sep 15, 2023 37.56 37.57 37.32 37.32 2,083 -0.38(-1.00%)
Sep 14, 2023 37.61 37.76 37.56 37.70 1,847 +0.31(+0.82%)
Sep 13, 2023 37.44 37.44 37.40 37.40 591 -0.21(-0.56%)
Sep 12, 2023 37.65 37.73 37.61 37.61 585 +0.02(+0.04%)
Sep 11, 2023 37.66 37.67 37.56 37.59 1,495 +0.13(+0.35%)
Sep 08, 2023 37.38 37.49 37.38 37.46 732 +0.14(+0.38%)
Sep 07, 2023 37.33 37.35 37.25 37.31 969 -0.27(-0.72%)
Sep 06, 2023 37.70 37.70 37.55 37.58 1,823 -0.11(-0.30%)
Sep 05, 2023 37.99 37.99 37.70 37.70 1,930 -0.39(-1.03%)
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.