Skip to main content

GX Guru Index ETF (NY: GURU )

43.62 +0.25 (+0.57%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.91 23.07 22.88 23.01 328,727 +0.25(+1.11%)
Mar 28, 2014 22.74 22.93 22.69 22.76 100,917 +0.08(+0.37%)
Mar 27, 2014 22.70 22.81 22.52 22.68 132,266 -0.07(-0.33%)
Mar 26, 2014 23.11 23.16 22.75 22.75 471,280 -0.24(-1.05%)
Mar 25, 2014 23.17 23.24 22.90 23.00 196,581 -0.09(-0.40%)
Mar 24, 2014 23.35 23.36 22.93 23.09 189,074 -0.21(-0.92%)
Mar 21, 2014 23.44 23.52 23.26 23.30 364,036 -0.07(-0.32%)
Mar 20, 2014 23.18 23.42 23.15 23.38 243,801 +0.14(+0.60%)
Mar 19, 2014 23.39 23.44 23.11 23.24 219,650 -0.16(-0.68%)
Mar 18, 2014 23.22 23.43 23.21 23.40 285,302 +0.23(+1.01%)
Mar 17, 2014 23.13 23.27 23.08 23.16 1,134,938 +0.14(+0.61%)
Mar 14, 2014 22.99 23.15 22.84 23.02 854,843 +0.02(+0.08%)
Mar 13, 2014 23.43 23.46 22.92 23.01 215,088 -0.41(-1.75%)
Mar 12, 2014 23.30 23.42 23.13 23.42 229,963 +0.01(+0.06%)
Mar 11, 2014 23.63 23.69 23.34 23.40 202,462 -0.17(-0.73%)
Mar 10, 2014 23.70 23.72 23.45 23.57 554,381 -0.12(-0.51%)
Mar 07, 2014 23.89 23.93 23.60 23.70 147,924 -0.07(-0.31%)
Mar 06, 2014 23.79 23.81 23.68 23.77 486,580 +0.09(+0.39%)
Mar 05, 2014 23.71 23.73 23.62 23.68 470,771 +0.02(+0.08%)
Mar 04, 2014 23.56 23.70 23.56 23.66 156,879 +0.36(+1.56%)
Mar 03, 2014 22.98 23.30 22.97 23.29 237,968 -0.19(-0.79%)
Feb 28, 2014 23.54 23.60 23.30 23.48 573,557 -0.15(-0.63%)
Feb 27, 2014 23.47 23.63 23.35 23.63 187,128 +0.18(+0.76%)
Feb 26, 2014 23.53 23.61 23.34 23.45 461,050 +0.04(+0.16%)
Feb 25, 2014 23.56 23.57 23.37 23.42 715,823 -0.14(-0.59%)
Feb 24, 2014 23.58 23.72 23.48 23.56 385,017 +0.07(+0.32%)
Feb 21, 2014 23.58 23.59 23.45 23.48 140,668 -0.02(-0.08%)
Feb 20, 2014 23.40 23.51 23.33 23.50 157,880 +0.09(+0.40%)
Feb 19, 2014 23.62 23.68 23.37 23.41 195,851 -0.24(-1.02%)
Feb 18, 2014 23.44 23.67 23.44 23.65 297,387 +0.22(+0.95%)
Feb 14, 2014 23.34 23.43 23.43 23.43 782,380 +0.10(+0.44%)
Feb 13, 2014 23.06 23.35 22.86 23.32 348,891 +0.18(+0.77%)
Feb 12, 2014 23.14 23.23 23.07 23.15 360,096 +0.11(+0.49%)
Feb 11, 2014 22.87 23.06 22.84 23.03 182,459 +0.22(+0.98%)
Feb 10, 2014 22.90 22.90 22.63 22.81 866,596 +0.08(+0.37%)
Feb 07, 2014 22.51 22.75 22.38 22.73 280,359 +0.38(+1.71%)
Feb 06, 2014 22.27 22.42 22.22 22.34 175,204 +0.03(+0.13%)
Feb 05, 2014 22.14 22.50 21.91 22.32 183,938 +0.09(+0.42%)
Feb 04, 2014 22.06 22.30 22.02 22.22 873,806 +0.21(+0.93%)
Feb 03, 2014 22.69 22.71 21.94 22.02 436,388 -0.66(-2.92%)
Jan 31, 2014 22.74 22.86 22.44 22.68 274,032 -0.13(-0.57%)
Jan 30, 2014 22.70 22.89 22.64 22.81 283,005 +0.31(+1.37%)
Jan 29, 2014 22.56 22.73 22.38 22.50 561,451 -0.26(-1.14%)
Jan 28, 2014 22.70 22.86 22.59 22.76 633,843 +0.09(+0.41%)
Jan 27, 2014 22.84 22.91 22.44 22.67 440,124 -0.14(-0.61%)
Jan 24, 2014 23.28 23.28 22.75 22.81 464,144 -0.53(-2.27%)
Jan 23, 2014 23.59 23.59 23.22 23.34 572,580 -0.26(-1.11%)
Jan 22, 2014 23.52 23.61 23.48 23.60 469,363 +0.09(+0.40%)
Jan 21, 2014 23.70 23.80 23.43 23.51 885,250 +0.00(+0.00%)
Jan 17, 2014 23.73 23.51 23.51 23.51 984,814 -0.21(-0.90%)
Jan 16, 2014 23.81 23.85 23.64 23.72 842,775 -0.08(-0.35%)
Jan 15, 2014 23.67 23.84 23.74 23.81 1,304,071 +0.14(+0.59%)
Jan 14, 2014 23.43 23.68 23.36 23.67 313,461 +0.33(+1.42%)
Jan 13, 2014 23.69 23.70 23.22 23.34 1,312,897 -0.34(-1.44%)
Jan 10, 2014 23.65 23.69 23.50 23.68 555,590 +0.11(+0.47%)
Jan 09, 2014 23.71 23.72 23.44 23.56 401,869 -0.09(-0.39%)
Jan 08, 2014 23.71 23.84 23.53 23.66 279,658 +0.04(+0.16%)
Jan 07, 2014 23.56 23.70 23.52 23.62 386,267 +0.16(+0.68%)
Jan 06, 2014 23.64 23.65 23.38 23.46 280,345 -0.10(-0.43%)
Jan 03, 2014 23.68 23.68 23.49 23.56 246,613 -0.04(-0.16%)
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.