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 (%)
Mar 28, 2024 43.49 43.62 43.49 43.54 608 +0.17(+0.38%)
Mar 27, 2024 43.15 43.37 43.15 43.37 507 +0.50(+1.16%)
Mar 26, 2024 43.01 43.04 42.86 42.87 6,043 +0.01(+0.03%)
Mar 25, 2024 43.02 43.02 42.80 42.86 1,854 -0.07(-0.16%)
Mar 22, 2024 43.10 43.10 42.90 42.93 2,424 -0.25(-0.58%)
Mar 21, 2024 42.97 43.39 42.97 43.18 1,710 +0.42(+0.99%)
Mar 20, 2024 42.25 42.76 42.25 42.76 1,436 +0.45(+1.06%)
Mar 19, 2024 41.93 42.33 41.93 42.31 2,064 +0.38(+0.91%)
Mar 18, 2024 41.98 42.08 41.93 41.93 1,756 +0.06(+0.14%)
Mar 15, 2024 41.82 41.87 41.82 41.87 2,475 -0.06(-0.15%)
Mar 14, 2024 42.36 42.36 41.79 41.93 2,745 -0.49(-1.16%)
Mar 13, 2024 42.61 42.64 42.42 42.42 3,098 -0.04(-0.09%)
Mar 12, 2024 42.03 42.46 42.03 42.46 877 +0.42(+0.99%)
Mar 11, 2024 42.12 42.14 42.01 42.04 1,220 -0.07(-0.16%)
Mar 08, 2024 42.66 42.66 42.03 42.11 4,840 -0.10(-0.24%)
Mar 07, 2024 42.17 42.37 42.17 42.21 1,507 +0.24(+0.57%)
Mar 06, 2024 42.10 42.18 41.97 41.97 4,380 +0.15(+0.35%)
Mar 05, 2024 41.92 41.98 41.83 41.83 1,045 -0.41(-0.98%)
Mar 04, 2024 42.49 42.49 42.24 42.24 984 -0.39(-0.92%)
Mar 01, 2024 42.07 42.65 42.07 42.63 709 +0.39(+0.92%)
Feb 29, 2024 42.23 42.24 42.23 42.24 407 -0.01(-0.02%)
Feb 28, 2024 42.24 42.34 42.24 42.25 717 +0.01(+0.01%)
Feb 27, 2024 42.03 42.24 42.03 42.24 150,764 +0.25(+0.60%)
Feb 26, 2024 42.02 42.07 41.96 41.99 2,105 -0.10(-0.24%)
Feb 23, 2024 42.09 42.21 42.01 42.10 2,657 +0.33(+0.78%)
Feb 22, 2024 41.63 41.84 41.63 41.77 1,631 +0.66(+1.61%)
Feb 21, 2024 41.09 41.14 41.01 41.11 1,945 -0.09(-0.23%)
Feb 20, 2024 41.27 41.33 41.20 41.20 1,867 -0.36(-0.86%)
Feb 16, 2024 41.51 41.56 41.51 41.56 522 -0.26(-0.62%)
Feb 15, 2024 41.78 41.84 41.74 41.82 2,232 +0.51(+1.23%)
Feb 14, 2024 41.31 41.39 41.17 41.31 1,809 +0.28(+0.69%)
Feb 13, 2024 41.29 41.29 41.03 41.03 2,115 -0.82(-1.96%)
Feb 12, 2024 41.68 41.98 41.68 41.85 1,368 +0.23(+0.56%)
Feb 09, 2024 41.42 41.63 41.42 41.62 1,229 +0.11(+0.25%)
Feb 08, 2024 41.35 41.51 41.29 41.51 981 +0.07(+0.16%)
Feb 07, 2024 41.18 41.58 41.18 41.44 761 +0.24(+0.59%)
Feb 06, 2024 41.14 41.25 41.14 41.20 959 +0.29(+0.71%)
Feb 05, 2024 40.98 40.99 40.81 40.91 2,161 -0.30(-0.73%)
Feb 02, 2024 40.91 41.28 40.91 41.21 1,887 +0.17(+0.42%)
Feb 01, 2024 40.56 41.04 40.56 41.04 1,165 +0.67(+1.66%)
Jan 31, 2024 40.86 40.86 40.26 40.37 1,754 -0.38(-0.94%)
Jan 30, 2024 40.72 40.80 40.72 40.75 692 -0.18(-0.44%)
Jan 29, 2024 40.53 40.98 40.42 40.93 7,070 +0.43(+1.06%)
Jan 26, 2024 40.56 40.56 40.50 40.50 1,496 +0.05(+0.12%)
Jan 25, 2024 40.34 40.46 40.34 40.45 1,230 +0.36(+0.90%)
Jan 24, 2024 40.37 40.37 40.09 40.09 678 -0.14(-0.35%)
Jan 23, 2024 40.20 40.23 40.01 40.23 4,538 +0.15(+0.39%)
Jan 22, 2024 40.03 40.21 40.01 40.07 1,715 +0.16(+0.39%)
Jan 19, 2024 39.41 39.93 39.41 39.92 6,426 +0.31(+0.78%)
Jan 18, 2024 39.57 39.62 39.34 39.61 1,603 +0.14(+0.37%)
Jan 17, 2024 39.37 39.47 39.35 39.47 1,893 -0.23(-0.59%)
Jan 16, 2024 39.77 39.82 39.60 39.70 3,300 -0.25(-0.62%)
Jan 12, 2024 40.30 40.30 39.87 39.95 1,391 -0.22(-0.54%)
Jan 11, 2024 40.22 40.22 40.15 40.16 405 -0.08(-0.20%)
Jan 10, 2024 40.27 40.32 40.18 40.24 3,537 +0.02(+0.05%)
Jan 09, 2024 40.00 40.22 40.00 40.22 874 -0.03(-0.07%)
Jan 08, 2024 39.60 40.25 39.53 40.25 2,432 +0.61(+1.54%)
Jan 05, 2024 39.66 39.66 39.64 39.64 505 +0.11(+0.29%)
Jan 04, 2024 39.60 39.64 39.52 39.52 645 -0.06(-0.15%)
Jan 03, 2024 40.00 40.00 39.58 39.58 2,556 -0.71(-1.76%)
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.