Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.95 -0.17 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 39.99 40.06 39.87 39.95 328,544 -0.17(-0.42%)
Jun 20, 2024 39.84 40.21 39.77 40.12 462,231 +0.45(+1.12%)
Jun 18, 2024 39.44 39.76 39.44 39.67 319,526 +0.20(+0.50%)
Jun 17, 2024 39.28 39.53 39.12 39.47 700,487 -0.03(-0.08%)
Jun 14, 2024 39.56 39.57 39.27 39.50 383,108 -0.25(-0.62%)
Jun 13, 2024 40.07 40.12 39.60 39.75 693,736 -0.42(-1.03%)
Jun 12, 2024 40.78 40.78 40.03 40.17 523,105 -0.05(-0.12%)
Jun 11, 2024 40.30 40.30 39.92 40.22 390,253 -0.48(-1.19%)
Jun 10, 2024 40.43 40.74 40.38 40.70 329,313 +0.28(+0.69%)
Jun 07, 2024 40.79 40.88 40.39 40.42 504,196 -0.79(-1.92%)
Jun 06, 2024 40.82 41.22 40.76 41.22 415,108 +0.39(+0.94%)
Jun 05, 2024 40.90 40.92 40.62 40.83 392,776 -0.03(-0.07%)
Jun 04, 2024 41.12 41.12 40.64 40.86 513,488 -0.77(-1.85%)
Jun 03, 2024 42.08 42.09 41.40 41.63 757,921 -0.46(-1.10%)
May 31, 2024 41.73 42.12 41.61 42.10 429,641 +0.53(+1.29%)
May 30, 2024 41.34 41.66 41.34 41.56 495,182 +0.14(+0.33%)
May 29, 2024 41.88 41.88 41.37 41.42 1,083,560 -0.73(-1.74%)
May 28, 2024 42.10 42.28 42.00 42.15 2,541,282 +0.23(+0.54%)
May 24, 2024 41.96 42.10 41.87 41.93 474,646 +0.19(+0.45%)
May 23, 2024 42.37 42.42 41.67 41.74 794,683 -0.49(-1.17%)
May 22, 2024 42.67 42.67 42.10 42.23 1,652,265 -0.69(-1.61%)
May 21, 2024 43.02 43.08 42.85 42.93 816,125 -0.07(-0.16%)
May 20, 2024 42.90 43.08 42.78 43.00 759,598 +0.08(+0.18%)
May 17, 2024 42.69 42.92 42.47 42.92 823,946 +0.52(+1.24%)
May 16, 2024 42.37 42.54 42.26 42.39 891,240 +0.01(+0.02%)
May 15, 2024 42.52 42.52 41.97 42.38 995,290 +0.04(+0.09%)
May 14, 2024 42.31 42.46 42.22 42.34 625,869 +0.16(+0.38%)
May 13, 2024 42.33 42.50 42.11 42.18 792,298 -0.05(-0.12%)
May 10, 2024 42.47 42.56 42.20 42.23 1,044,265 +0.00(+0.00%)
May 09, 2024 41.71 42.24 41.71 42.23 4,700,086 +0.58(+1.40%)
May 08, 2024 41.53 41.74 41.45 41.65 231,241 -0.17(-0.40%)
May 07, 2024 41.71 41.90 41.71 41.82 256,733 +0.18(+0.43%)
May 06, 2024 41.67 41.72 41.54 41.64 317,389 +0.29(+0.69%)
May 03, 2024 41.37 41.45 41.10 41.35 271,779 +0.26(+0.63%)
May 02, 2024 40.92 41.22 40.77 41.10 315,889 +0.37(+0.90%)
May 01, 2024 40.92 41.23 40.61 40.73 507,841 -0.22(-0.53%)
Apr 30, 2024 41.57 41.60 40.93 40.95 452,356 -1.00(-2.38%)
Apr 29, 2024 41.60 41.99 41.60 41.95 328,501 +0.43(+1.02%)
Apr 26, 2024 41.52 41.64 41.25 41.52 288,766 +0.10(+0.24%)
Apr 25, 2024 41.07 41.52 40.89 41.42 367,459 +0.27(+0.66%)
Apr 24, 2024 40.97 41.18 40.82 41.15 388,623 +0.08(+0.20%)
Apr 23, 2024 40.76 41.13 40.65 41.07 836,765 +0.04(+0.10%)
Apr 22, 2024 40.89 41.20 40.61 41.03 412,119 -0.01(-0.02%)
Apr 19, 2024 40.73 41.20 40.73 41.04 351,559 +0.35(+0.85%)
Apr 18, 2024 40.75 40.90 40.55 40.69 442,326 +0.11(+0.27%)
Apr 17, 2024 40.67 40.96 40.40 40.58 621,144 +0.17(+0.42%)
Apr 16, 2024 40.53 40.58 40.16 40.41 647,177 -0.47(-1.14%)
Apr 15, 2024 41.41 41.48 40.79 40.88 673,227 -0.20(-0.48%)
Apr 12, 2024 41.82 42.07 40.98 41.08 471,699 -0.68(-1.63%)
Apr 11, 2024 42.01 42.01 41.38 41.76 321,722 -0.15(-0.35%)
Apr 10, 2024 41.69 42.01 41.58 41.91 527,609 -0.28(-0.66%)
Apr 09, 2024 42.19 42.30 41.91 42.18 652,665 +0.33(+0.78%)
Apr 08, 2024 41.99 42.06 41.71 41.86 430,662 +0.19(+0.45%)
Apr 05, 2024 41.44 41.75 41.27 41.67 532,459 +0.26(+0.62%)
Apr 04, 2024 41.74 41.80 41.33 41.41 493,958 -0.04(-0.10%)
Apr 03, 2024 41.15 41.49 41.13 41.45 1,768,235 +0.29(+0.70%)
Apr 02, 2024 41.03 41.24 40.90 41.17 551,126 +0.38(+0.92%)
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.