Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.95 -0.17 (-0.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.06 32.10 31.93 31.97 867,548 -0.11(-0.33%)
Mar 30, 2021 32.01 32.12 31.85 32.08 1,101,889 -0.14(-0.44%)
Mar 29, 2021 32.16 32.30 31.98 32.22 1,075,141 -0.07(-0.22%)
Mar 26, 2021 31.81 32.29 31.81 32.29 1,097,139 +0.76(+2.41%)
Mar 25, 2021 31.19 31.56 30.91 31.53 1,151,225 +0.05(+0.17%)
Mar 24, 2021 31.39 31.81 31.39 31.48 1,057,731 +0.23(+0.74%)
Mar 23, 2021 31.69 31.72 31.16 31.25 1,192,139 -0.73(-2.29%)
Mar 22, 2021 32.13 32.13 31.94 31.98 698,814 -0.21(-0.66%)
Mar 19, 2021 32.18 32.34 31.83 32.19 1,013,493 -0.05(-0.14%)
Mar 18, 2021 32.68 32.82 32.14 32.24 783,157 -0.67(-2.03%)
Mar 17, 2021 32.49 32.95 32.40 32.91 693,341 +0.18(+0.54%)
Mar 16, 2021 33.01 33.01 32.65 32.73 919,360 -0.40(-1.19%)
Mar 15, 2021 33.19 33.19 32.76 33.13 857,614 -0.09(-0.26%)
Mar 12, 2021 33.01 33.23 32.92 33.21 707,837 +0.06(+0.19%)
Mar 11, 2021 32.95 33.25 32.91 33.15 1,646,659 +0.40(+1.23%)
Mar 10, 2021 32.45 32.79 32.40 32.75 1,160,722 +0.29(+0.89%)
Mar 09, 2021 32.44 32.63 32.23 32.46 2,531,575 +0.11(+0.35%)
Mar 08, 2021 32.35 32.62 32.20 32.34 997,514 -0.03(-0.08%)
Mar 05, 2021 32.15 32.44 31.59 32.37 1,202,514 +0.68(+2.16%)
Mar 04, 2021 31.95 32.29 31.29 31.69 2,012,804 -0.29(-0.91%)
Mar 03, 2021 31.94 32.27 31.82 31.98 1,626,457 -0.03(-0.08%)
Mar 02, 2021 31.83 32.17 31.83 32.00 2,301,571 +0.21(+0.66%)
Mar 01, 2021 31.68 31.97 31.68 31.79 1,315,182 +0.61(+1.97%)
Feb 26, 2021 31.73 31.73 30.93 31.18 3,259,834 -0.78(-2.44%)
Feb 25, 2021 32.71 32.78 31.83 31.96 2,264,989 -0.68(-2.10%)
Feb 24, 2021 32.12 32.72 32.03 32.64 1,645,529 +0.41(+1.28%)
Feb 23, 2021 32.11 32.31 31.46 32.23 2,095,349 +0.14(+0.44%)
Feb 22, 2021 31.65 32.27 31.62 32.09 1,969,331 +0.42(+1.33%)
Feb 19, 2021 31.49 31.74 31.49 31.67 1,053,154 +0.36(+1.14%)
Feb 18, 2021 31.57 31.63 31.15 31.31 8,638,855 -0.27(-0.85%)
Feb 17, 2021 31.60 31.62 31.32 31.58 1,727,903 -0.02(-0.06%)
Feb 16, 2021 31.54 31.76 31.48 31.60 1,413,204 +0.53(+1.70%)
Feb 12, 2021 30.65 31.09 30.62 31.07 1,214,818 +0.26(+0.85%)
Feb 11, 2021 30.93 30.94 30.55 30.81 467,292 -0.10(-0.31%)
Feb 10, 2021 31.04 31.12 30.62 30.91 684,201 +0.07(+0.23%)
Feb 09, 2021 30.84 30.91 30.62 30.84 883,058 +0.00(+0.00%)
Feb 08, 2021 30.57 30.86 30.55 30.84 621,593 +0.56(+1.86%)
Feb 05, 2021 30.11 30.27 29.99 30.27 410,256 +0.47(+1.59%)
Feb 04, 2021 29.72 29.83 29.55 29.80 489,164 +0.02(+0.06%)
Feb 03, 2021 29.54 29.84 29.53 29.78 409,267 +0.35(+1.19%)
Feb 02, 2021 29.51 29.58 29.32 29.43 536,090 +0.04(+0.12%)
Feb 01, 2021 29.47 29.50 29.13 29.40 368,814 +0.42(+1.45%)
Jan 29, 2021 29.46 29.53 28.87 28.97 562,350 -0.68(-2.31%)
Jan 28, 2021 29.39 29.75 29.39 29.66 650,343 +0.44(+1.50%)
Jan 27, 2021 29.42 29.63 28.99 29.22 497,324 -0.76(-2.55%)
Jan 26, 2021 30.34 30.39 29.98 29.98 375,870 -0.21(-0.70%)
Jan 25, 2021 30.13 30.21 29.80 30.19 296,655 -0.18(-0.61%)
Jan 22, 2021 30.14 30.46 30.05 30.38 678,671 -0.25(-0.82%)
Jan 21, 2021 31.07 31.07 30.62 30.63 1,468,854 -0.40(-1.29%)
Jan 20, 2021 30.95 31.05 30.84 31.03 560,612 +0.28(+0.90%)
Jan 19, 2021 30.73 30.78 30.57 30.75 536,908 +0.27(+0.88%)
Jan 15, 2021 30.85 30.85 30.33 30.48 573,401 -0.82(-2.61%)
Jan 14, 2021 31.00 31.41 30.99 31.30 746,346 +0.47(+1.54%)
Jan 13, 2021 31.02 31.03 30.78 30.83 482,352 -0.19(-0.62%)
Jan 12, 2021 30.69 31.04 30.58 31.02 902,841 +0.47(+1.52%)
Jan 11, 2021 30.27 30.65 30.21 30.55 451,097 -0.29(-0.95%)
Jan 08, 2021 30.95 30.98 30.51 30.85 447,624 -0.02(-0.07%)
Jan 07, 2021 30.73 30.90 30.66 30.87 478,002 +0.38(+1.24%)
Jan 06, 2021 30.08 30.68 30.05 30.49 1,199,419 +0.78(+2.63%)
Jan 05, 2021 29.26 29.92 29.26 29.71 504,704 +0.61(+2.11%)
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.