Skip to main content

GX Guru Index ETF (NY: GURU )

46.55 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.24 36.50 36.24 36.50 1,499 +0.47(+1.30%)
Jan 30, 2023 36.22 36.22 36.02 36.03 1,172 -0.60(-1.63%)
Jan 27, 2023 36.42 36.79 36.42 36.63 13,929 +0.18(+0.49%)
Jan 26, 2023 36.20 36.45 36.20 36.45 1,108 +0.43(+1.20%)
Jan 25, 2023 35.64 36.10 35.61 36.02 3,251 -0.05(-0.13%)
Jan 24, 2023 34.79 36.07 33.20 36.07 1,481 -0.07(-0.18%)
Jan 23, 2023 35.75 36.17 35.75 36.13 3,089 +0.45(+1.25%)
Jan 20, 2023 35.05 35.69 35.05 35.69 1,547 +0.64(+1.83%)
Jan 19, 2023 34.98 35.11 34.98 35.04 1,073 -0.27(-0.77%)
Jan 18, 2023 35.95 36.03 35.32 35.32 982 -0.39(-1.09%)
Jan 17, 2023 35.59 35.78 35.59 35.70 1,225 -0.08(-0.21%)
Jan 13, 2023 35.55 35.84 35.55 35.78 804 +0.27(+0.75%)
Jan 12, 2023 34.96 35.54 34.96 35.51 894 +0.36(+1.04%)
Jan 11, 2023 34.86 35.15 34.86 35.15 1,191 +0.33(+0.95%)
Jan 10, 2023 34.51 34.82 34.51 34.82 827 +0.26(+0.76%)
Jan 09, 2023 34.73 34.88 34.56 34.56 2,048 +0.09(+0.28%)
Jan 06, 2023 34.42 34.64 34.42 34.46 1,113 +0.38(+1.11%)
Jan 05, 2023 33.95 34.28 33.95 34.08 4,227 -0.40(-1.15%)
Jan 04, 2023 34.17 34.48 34.17 34.48 1,042 +0.61(+1.79%)
Jan 03, 2023 34.33 34.33 33.76 33.88 4,006 +0.03(+0.09%)
Dec 30, 2022 33.63 33.86 33.63 33.85 1,780 -0.21(-0.60%)
Dec 29, 2022 33.36 34.10 33.36 34.05 2,204 +0.82(+2.46%)
Dec 28, 2022 33.58 33.73 33.23 33.23 1,215 -0.45(-1.35%)
Dec 27, 2022 33.57 33.81 33.57 33.69 5,001 -0.09(-0.27%)
Dec 23, 2022 33.62 33.78 33.62 33.78 1,301 +0.07(+0.20%)
Dec 22, 2022 33.58 33.71 33.29 33.71 658 -0.50(-1.48%)
Dec 21, 2022 34.21 34.22 34.21 34.21 384 +0.51(+1.52%)
Dec 20, 2022 33.37 33.77 33.37 33.70 2,910 +0.06(+0.19%)
Dec 19, 2022 33.78 33.78 33.59 33.64 783 -0.60(-1.74%)
Dec 16, 2022 34.02 34.28 34.01 34.23 665 -0.31(-0.90%)
Dec 15, 2022 34.87 34.87 34.55 34.55 597 -0.97(-2.74%)
Dec 14, 2022 35.56 35.84 35.44 35.52 687 -0.05(-0.14%)
Dec 13, 2022 36.08 36.08 35.51 35.57 2,025 +0.50(+1.42%)
Dec 12, 2022 34.57 35.07 34.57 35.07 1,457 +0.32(+0.93%)
Dec 09, 2022 34.94 34.94 34.75 34.75 846 -0.15(-0.42%)
Dec 08, 2022 34.89 35.07 34.89 34.89 1,042 +0.32(+0.92%)
Dec 07, 2022 34.59 34.62 34.58 34.58 506 -0.06(-0.16%)
Dec 06, 2022 34.77 34.77 34.55 34.63 840 -0.30(-0.86%)
Dec 05, 2022 35.59 35.59 34.93 34.93 1,549 -0.89(-2.49%)
Dec 02, 2022 35.33 35.91 35.33 35.83 819 +0.16(+0.46%)
Dec 01, 2022 35.70 35.78 35.44 35.66 1,674 +0.14(+0.40%)
Nov 30, 2022 34.46 35.52 34.46 35.52 1,296 +1.21(+3.52%)
Nov 29, 2022 34.26 34.40 34.26 34.31 3,574 +0.25(+0.74%)
Nov 28, 2022 34.43 34.43 34.06 34.06 1,317 -0.60(-1.72%)
Nov 25, 2022 34.52 34.65 34.52 34.65 1,185 +0.01(+0.03%)
Nov 23, 2022 34.44 34.74 34.44 34.65 1,179 +0.15(+0.45%)
Nov 22, 2022 34.28 34.53 34.28 34.49 564 +0.43(+1.26%)
Nov 21, 2022 34.20 34.20 34.04 34.06 1,712 -0.44(-1.27%)
Nov 18, 2022 34.63 34.63 34.36 34.50 3,016 +0.00(+0.01%)
Nov 17, 2022 34.17 34.50 34.15 34.50 960 -0.25(-0.72%)
Nov 16, 2022 34.89 34.89 34.68 34.75 1,567 -0.47(-1.34%)
Nov 15, 2022 35.29 35.35 35.22 35.22 899 +0.61(+1.75%)
Nov 14, 2022 34.59 34.81 34.58 34.61 1,294 -0.41(-1.18%)
Nov 11, 2022 34.50 35.03 34.40 35.03 798 +0.69(+2.02%)
Nov 10, 2022 33.30 34.41 33.30 34.33 1,396 +2.20(+6.83%)
Nov 09, 2022 32.55 32.55 32.14 32.14 825 -0.80(-2.41%)
Nov 08, 2022 33.02 33.02 32.92 32.93 668 +0.20(+0.62%)
Nov 07, 2022 32.36 32.81 32.36 32.73 1,115 +0.47(+1.44%)
Nov 04, 2022 32.43 32.43 32.07 32.26 1,547 +0.25(+0.78%)
Nov 03, 2022 32.21 32.22 32.01 32.01 3,122 -0.35(-1.08%)
Nov 02, 2022 32.90 32.36 32.36 2,459 -0.95(-2.85%)
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.