Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.92 26.96 26.49 26.49 378,733 -0.45(-1.67%)
Feb 27, 2018 27.32 27.33 26.92 26.94 715,820 -0.47(-1.70%)
Feb 26, 2018 27.36 27.42 27.19 27.40 371,776 +0.19(+0.68%)
Feb 23, 2018 26.91 27.23 26.91 27.22 595,818 +0.43(+1.59%)
Feb 22, 2018 26.79 412,102 +0.21(+0.79%)
Feb 21, 2018 26.78 27.01 26.57 26.58 571,342 +0.00(+0.00%)
Feb 20, 2018 26.62 26.80 26.51 26.58 429,325 -0.23(-0.84%)
Feb 16, 2018 26.81 26.81 26.81 0 -0.10(-0.36%)
Feb 15, 2018 26.99 26.99 26.65 26.91 821,187 +0.17(+0.63%)
Feb 14, 2018 25.98 26.76 25.96 26.74 528,895 +0.50(+1.90%)
Feb 13, 2018 26.13 26.26 26.06 26.24 588,314 +0.09(+0.34%)
Feb 12, 2018 25.94 26.25 25.85 26.15 516,826 +0.38(+1.47%)
Feb 09, 2018 25.79 25.88 25.06 25.77 762,784 +0.17(+0.66%)
Feb 08, 2018 26.34 26.34 25.57 25.60 692,543 -0.62(-2.36%)
Feb 07, 2018 26.45 26.59 26.22 26.22 744,041 -0.50(-1.87%)
Feb 06, 2018 26.11 26.80 26.03 26.72 745,086 +0.27(+1.03%)
Feb 05, 2018 27.04 27.16 26.20 26.45 768,350 -0.67(-2.46%)
Feb 02, 2018 27.70 27.71 27.11 27.11 437,762 -0.90(-3.22%)
Feb 01, 2018 27.94 28.07 27.87 28.02 501,533 +0.07(+0.26%)
Jan 31, 2018 28.09 28.09 27.83 27.94 471,738 +0.03(+0.12%)
Jan 30, 2018 28.10 28.14 27.90 27.91 702,366 -0.39(-1.39%)
Jan 29, 2018 28.47 28.49 28.27 28.31 776,364 -0.20(-0.71%)
Jan 26, 2018 28.35 28.51 28.31 28.51 981,468 +0.19(+0.68%)
Jan 25, 2018 28.60 28.60 28.24 28.31 805,639 -0.09(-0.31%)
Jan 24, 2018 28.35 28.51 28.31 28.40 645,142 +0.24(+0.86%)
Jan 23, 2018 28.10 28.17 27.99 28.16 565,079 -0.11(-0.40%)
Jan 22, 2018 28.09 28.27 28.05 28.27 365,804 +0.25(+0.89%)
Jan 19, 2018 28.00 28.02 27.89 28.02 342,995 +0.11(+0.40%)
Jan 18, 2018 27.95 28.00 27.86 27.91 677,219 -0.13(-0.46%)
Jan 17, 2018 27.96 28.14 27.87 28.04 474,729 +0.13(+0.46%)
Jan 16, 2018 28.17 28.17 27.89 27.91 336,115 -0.30(-1.06%)
Jan 12, 2018 28.21 28.21 28.21 0 +0.25(+0.89%)
Jan 11, 2018 27.67 27.96 27.67 27.96 659,902 +0.37(+1.34%)
Jan 10, 2018 27.57 27.59 608,789 -0.05(-0.17%)
Jan 09, 2018 27.70 27.71 27.60 27.64 440,202 -0.06(-0.23%)
Jan 08, 2018 27.66 27.70 27.61 27.70 294,402 +0.06(+0.20%)
Jan 05, 2018 27.63 27.67 27.51 27.65 538,470 +0.04(+0.15%)
Jan 04, 2018 27.48 27.61 27.48 27.61 733,938 +0.17(+0.62%)
Jan 03, 2018 27.32 27.44 27.26 27.44 1,052,334 +0.14(+0.50%)
Jan 02, 2018 27.01 27.30 26.97 27.30 1,678,595 +0.51(+1.89%)
Dec 29, 2017 26.79 26.79 26.79 0 -0.02(-0.06%)
Dec 28, 2017 26.78 26.81 26.74 26.81 448,089 +0.16(+0.60%)
Dec 27, 2017 26.65 26.70 26.62 26.65 735,364 +0.08(+0.32%)
Dec 26, 2017 26.41 26.57 26.40 26.56 439,579 +0.16(+0.63%)
Dec 22, 2017 26.31 26.42 26.31 26.40 758,308 +0.05(+0.18%)
Dec 21, 2017 26.14 26.37 26.11 26.35 799,693 +0.31(+1.21%)
Dec 20, 2017 25.99 26.06 25.91 26.04 293,768 +0.22(+0.84%)
Dec 19, 2017 25.89 25.91 25.82 25.82 482,647 -0.09(-0.34%)
Dec 18, 2017 25.83 25.98 25.83 25.91 533,452 +0.26(+1.03%)
Dec 15, 2017 25.71 25.71 25.61 25.64 261,044 +0.08(+0.31%)
Dec 14, 2017 25.63 25.67 25.56 25.56 334,488 -0.10(-0.37%)
Dec 13, 2017 25.55 25.72 25.51 25.66 349,289 +0.18(+0.69%)
Dec 12, 2017 25.47 25.52 25.43 25.48 684,945 +0.03(+0.13%)
Dec 11, 2017 25.43 25.47 25.38 25.45 345,032 +0.14(+0.54%)
Dec 08, 2017 25.31 25.36 25.27 25.31 410,380 +0.08(+0.32%)
Dec 07, 2017 25.07 25.26 25.03 25.23 273,137 +0.03(+0.13%)
Dec 06, 2017 25.28 25.30 25.19 25.20 251,520 -0.16(-0.63%)
Dec 05, 2017 25.44 25.47 25.36 25.36 373,203 -0.16(-0.63%)
Dec 04, 2017 25.68 25.68 25.52 25.52 374,071 -0.07(-0.28%)
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.