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 (%)
Jun 30, 2017 25.48 25.57 25.45 25.50 2,197 +0.03(+0.13%)
Jun 29, 2017 25.59 25.59 25.27 25.46 5,908 -0.10(-0.38%)
Jun 28, 2017 25.41 25.63 25.41 25.56 2,568 +0.22(+0.86%)
Jun 27, 2017 25.49 25.58 25.34 25.34 5,267 -0.21(-0.82%)
Jun 26, 2017 25.56 25.64 25.54 25.55 4,264 +0.03(+0.12%)
Jun 23, 2017 25.52 25.56 25.47 25.52 3,969 -0.02(-0.09%)
Jun 22, 2017 25.52 25.56 25.44 25.54 3,506 +0.10(+0.38%)
Jun 21, 2017 25.36 25.52 25.36 25.45 13,272 +0.05(+0.19%)
Jun 20, 2017 25.47 25.51 25.39 25.40 8,785 -0.15(-0.59%)
Jun 19, 2017 25.42 25.60 25.34 25.55 19,818 +0.27(+1.07%)
Jun 16, 2017 25.43 25.43 25.26 25.28 3,459 -0.08(-0.32%)
Jun 15, 2017 25.32 25.36 25.20 25.36 4,453 -0.05(-0.19%)
Jun 14, 2017 25.57 25.57 25.34 25.41 11,907 -0.10(-0.41%)
Jun 13, 2017 25.39 25.51 25.39 25.51 28,502 +0.14(+0.56%)
Jun 12, 2017 25.35 25.38 25.20 25.37 32,560 -0.08(-0.30%)
Jun 09, 2017 25.60 25.74 25.36 25.45 24,030 -0.08(-0.30%)
Jun 08, 2017 25.65 25.65 25.48 25.52 4,940 -0.09(-0.33%)
Jun 07, 2017 25.58 25.68 25.56 25.61 6,884 -0.02(-0.07%)
Jun 06, 2017 25.54 25.67 25.54 25.63 3,354 -0.07(-0.26%)
Jun 05, 2017 25.78 25.78 25.63 25.69 10,335 -0.10(-0.40%)
Jun 02, 2017 25.70 25.81 25.67 25.80 10,495 +0.12(+0.48%)
Jun 01, 2017 25.46 25.67 25.45 25.67 9,142 +0.31(+1.23%)
May 31, 2017 25.33 25.37 25.23 25.36 4,146 +0.00(+0.00%)
May 30, 2017 25.41 25.45 25.33 25.36 8,222 -0.11(-0.42%)
May 26, 2017 25.44 25.50 25.40 25.47 6,331 +0.04(+0.16%)
May 25, 2017 25.50 25.53 25.43 25.43 6,261 +0.03(+0.11%)
May 24, 2017 25.36 25.40 25.28 25.40 10,920 +0.05(+0.21%)
May 23, 2017 25.46 25.46 25.30 25.35 10,161 -0.07(-0.29%)
May 22, 2017 25.28 25.42 25.28 25.42 4,737 +0.15(+0.58%)
May 19, 2017 24.95 25.27 24.95 25.27 6,353 +0.33(+1.32%)
May 18, 2017 24.82 25.01 24.79 24.94 10,797 +0.11(+0.46%)
May 17, 2017 25.04 25.16 24.83 24.83 9,255 -0.48(-1.90%)
May 16, 2017 25.22 25.37 25.22 25.31 11,247 +0.04(+0.14%)
May 15, 2017 25.05 25.29 25.05 25.28 8,202 +0.19(+0.74%)
May 12, 2017 25.17 25.17 25.07 25.09 5,821 -0.09(-0.36%)
May 11, 2017 25.12 25.18 25.02 25.18 6,503 -0.02(-0.08%)
May 10, 2017 25.14 25.20 25.13 25.20 7,914 +0.06(+0.24%)
May 09, 2017 25.14 25.17 25.08 25.14 8,733 +0.15(+0.59%)
May 08, 2017 25.12 25.12 24.99 24.99 9,807 -0.18(-0.72%)
May 05, 2017 24.98 25.17 24.98 25.17 2,481 +0.25(+0.98%)
May 04, 2017 24.83 24.94 24.83 24.93 2,227 +0.05(+0.21%)
May 03, 2017 25.07 25.09 24.84 24.87 13,302 -0.18(-0.70%)
May 02, 2017 25.08 25.12 25.02 25.05 14,756 -0.08(-0.30%)
May 01, 2017 25.01 25.15 24.99 25.12 35,491 +0.11(+0.45%)
Apr 28, 2017 25.07 25.11 24.95 25.01 2,415 -0.10(-0.41%)
Apr 27, 2017 25.01 25.11 24.99 25.12 8,577 +0.13(+0.53%)
Apr 26, 2017 24.94 25.06 24.93 24.98 8,099 -0.04(-0.15%)
Apr 25, 2017 24.94 25.06 24.94 25.02 10,623 +0.18(+0.73%)
Apr 24, 2017 24.83 24.86 24.75 24.84 12,777 +0.28(+1.12%)
Apr 21, 2017 24.67 24.67 24.50 24.57 5,149 -0.07(-0.27%)
Apr 20, 2017 24.54 24.67 24.49 24.63 11,253 +0.27(+1.09%)
Apr 19, 2017 24.50 24.53 24.37 24.37 2,237 -0.04(-0.15%)
Apr 18, 2017 24.30 24.40 24.23 24.40 10,915 +0.10(+0.40%)
Apr 17, 2017 24.20 24.37 24.18 24.31 4,769 +0.11(+0.46%)
Apr 13, 2017 24.28 24.38 24.20 24.20 6,129 -0.16(-0.66%)
Apr 12, 2017 24.46 24.52 24.36 24.36 6,029 -0.11(-0.46%)
Apr 11, 2017 24.37 24.47 24.32 24.47 8,010 -0.00(-0.01%)
Apr 10, 2017 24.36 24.54 24.36 24.47 9,452 +0.08(+0.31%)
Apr 07, 2017 24.33 24.39 24.29 24.39 2,850 +0.06(+0.24%)
Apr 06, 2017 24.17 24.35 24.17 24.34 4,592 +0.14(+0.59%)
Apr 05, 2017 24.38 24.51 24.20 24.20 5,961 -0.09(-0.36%)
Apr 04, 2017 24.38 24.38 24.27 24.28 12,477 -0.08(-0.34%)
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.