Indicators

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.39 -1.01 (-2.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.36	23.92	23.13	23.83	3,886,935	-0.40(-1.66%)
Feb 27, 2020	24.83	24.98	24.20	24.23	3,073,830	-1.02(-4.04%)
Feb 26, 2020	25.56	25.76	25.25	25.25	2,422,605	-0.21(-0.84%)
Feb 25, 2020	26.27	26.33	25.43	25.46	1,877,241	-0.75(-2.85%)
Feb 24, 2020	26.39	26.42	26.21	26.21	1,207,638	-1.02(-3.75%)
Feb 21, 2020	27.24	27.27	27.12	27.23	853,249	-0.06(-0.22%)
Feb 20, 2020	27.30	27.45	27.20	27.29	1,682,131	-0.04(-0.16%)
Feb 19, 2020	27.27	27.41	27.27	27.33	574,751	+0.20(+0.73%)
Feb 18, 2020	27.05	27.15	27.02	27.14	543,438	-0.06(-0.22%)
Feb 14, 2020	27.34	27.34	27.11	27.20	339,643	-0.09(-0.35%)
Feb 13, 2020	27.35	27.41	27.26	27.29	599,101	-0.22(-0.81%)
Feb 12, 2020	27.52	27.55	27.47	27.51	274,524	+0.29(+1.07%)
Feb 11, 2020	27.22	27.40	27.21	27.22	453,604	+0.26(+0.95%)
Feb 10, 2020	26.90	27.00	26.87	26.96	1,129,270	+0.02(+0.06%)
Feb 07, 2020	27.16	27.16	26.94	26.95	1,328,236	-0.40(-1.47%)
Feb 06, 2020	27.55	27.55	27.35	27.35	396,355	-0.17(-0.62%)
Feb 05, 2020	27.30	27.53	27.30	27.52	632,637	+0.51(+1.90%)
Feb 04, 2020	27.05	27.07	26.98	27.01	578,363	+0.33(+1.25%)

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.