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 (%)
Dec 29, 2023 40.62 40.62 40.38 40.38 1,422 -0.27(-0.66%)
Dec 28, 2023 40.59 40.76 40.59 40.65 2,430 +0.04(+0.10%)
Dec 27, 2023 40.49 40.61 40.49 40.61 2,178 +0.11(+0.28%)
Dec 26, 2023 40.19 40.57 40.19 40.50 2,354 +0.29(+0.72%)
Dec 22, 2023 39.95 40.21 39.95 40.21 1,746 +0.28(+0.71%)
Dec 21, 2023 39.68 39.93 39.68 39.93 1,355 +0.58(+1.48%)
Dec 20, 2023 40.00 40.00 39.34 39.34 825 -0.62(-1.55%)
Dec 19, 2023 39.80 39.99 39.80 39.96 1,393 +0.32(+0.80%)
Dec 18, 2023 39.80 39.80 39.58 39.65 2,411 -0.09(-0.22%)
Dec 15, 2023 39.74 39.74 39.60 39.73 1,351 -0.03(-0.08%)
Dec 14, 2023 39.88 39.88 39.75 39.76 3,952 +0.45(+1.13%)
Dec 13, 2023 38.38 39.34 38.38 39.32 1,816 +0.87(+2.26%)
Dec 12, 2023 38.09 38.51 38.09 38.45 648 +0.15(+0.39%)
Dec 11, 2023 38.18 38.32 38.18 38.30 994 +0.15(+0.39%)
Dec 08, 2023 38.05 38.18 38.05 38.15 2,542 +0.33(+0.87%)
Dec 07, 2023 37.48 37.85 37.48 37.82 2,855 +0.42(+1.12%)
Dec 06, 2023 37.71 37.88 37.41 37.41 2,462 -0.04(-0.10%)
Dec 05, 2023 37.41 37.56 37.39 37.44 2,065 -0.31(-0.81%)
Dec 04, 2023 37.78 37.78 37.64 37.75 1,380 -0.02(-0.05%)
Dec 01, 2023 37.07 37.77 37.07 37.77 2,346 +0.63(+1.69%)
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 35.39 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%)
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.