Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.07 32.07 31.27 31.51 3,225,017 -0.79(-2.44%)
Feb 25, 2021 33.07 33.14 32.17 32.30 2,240,797 -0.69(-2.10%)
Feb 24, 2021 32.46 33.08 32.37 33.00 1,627,954 +0.42(+1.28%)
Feb 23, 2021 32.45 32.66 31.80 32.58 2,072,970 +0.14(+0.44%)
Feb 22, 2021 31.99 32.62 31.96 32.44 1,948,297 +0.43(+1.33%)
Feb 19, 2021 31.83 32.09 31.83 32.01 1,041,906 +0.36(+1.14%)
Feb 18, 2021 31.91 31.97 31.49 31.65 8,546,587 -0.27(-0.85%)
Feb 17, 2021 31.94 31.96 31.66 31.92 1,709,448 -0.02(-0.06%)
Feb 16, 2021 31.88 32.10 31.82 31.94 1,398,110 +0.53(+1.69%)
Feb 12, 2021 30.98 31.42 30.95 31.41 1,201,843 +0.27(+0.85%)
Feb 11, 2021 31.27 31.27 30.88 31.14 462,301 -0.10(-0.31%)
Feb 10, 2021 31.37 31.46 30.95 31.24 676,894 +0.07(+0.23%)
Feb 09, 2021 31.17 31.24 30.96 31.17 873,626 +0.00(+0.00%)
Feb 08, 2021 30.90 31.19 30.88 31.17 614,954 +0.57(+1.86%)
Feb 05, 2021 30.43 30.60 30.32 30.60 405,874 +0.48(+1.59%)
Feb 04, 2021 30.04 30.15 29.87 30.12 483,939 +0.02(+0.06%)
Feb 03, 2021 29.86 30.17 29.85 30.10 404,896 +0.35(+1.19%)
Feb 02, 2021 29.83 29.90 29.63 29.75 530,364 +0.04(+0.12%)
Feb 01, 2021 29.79 29.82 29.45 29.71 364,875 +0.43(+1.45%)
Jan 29, 2021 29.78 29.85 29.18 29.29 556,344 -0.69(-2.31%)
Jan 28, 2021 29.70 30.07 29.70 29.98 643,397 +0.44(+1.50%)
Jan 27, 2021 29.74 29.95 29.30 29.54 492,013 -0.77(-2.55%)
Jan 26, 2021 30.67 30.72 30.30 30.31 371,855 -0.21(-0.70%)
Jan 25, 2021 30.46 30.53 30.12 30.52 293,487 -0.19(-0.61%)
Jan 22, 2021 30.47 30.79 30.37 30.71 671,423 -0.25(-0.82%)
Jan 21, 2021 31.41 31.41 30.95 30.96 1,453,165 -0.40(-1.29%)
Jan 20, 2021 31.28 31.39 31.18 31.36 554,624 +0.28(+0.90%)
Jan 19, 2021 31.06 31.11 30.90 31.08 531,173 +0.27(+0.88%)
Jan 15, 2021 31.19 31.19 30.66 30.81 567,277 -0.83(-2.61%)
Jan 14, 2021 31.34 31.75 31.33 31.64 738,374 +0.48(+1.54%)
Jan 13, 2021 31.35 31.36 31.11 31.16 477,200 -0.20(-0.62%)
Jan 12, 2021 31.02 31.37 30.91 31.35 893,198 +0.47(+1.52%)
Jan 11, 2021 30.60 30.98 30.54 30.88 446,279 -0.30(-0.95%)
Jan 08, 2021 31.28 31.31 30.84 31.18 442,843 -0.02(-0.07%)
Jan 07, 2021 31.06 31.23 30.99 31.20 472,897 +0.38(+1.24%)
Jan 06, 2021 30.41 31.01 30.37 30.82 1,186,608 +0.79(+2.63%)
Jan 05, 2021 29.57 30.25 29.57 30.03 499,313 +0.62(+2.11%)
Jan 04, 2021 29.51 29.74 29.23 29.41 655,968 +0.54(+1.87%)
Dec 31, 2020 28.87 28.87 28.87 416,256 -0.18(-0.61%)
Dec 30, 2020 28.89 29.17 28.88 29.05 416,256 +0.26(+0.89%)
Dec 29, 2020 29.01 29.07 28.75 28.79 646,346 -0.04(-0.12%)
Dec 28, 2020 29.03 29.10 28.79 28.83 751,876 +0.01(+0.03%)
Dec 24, 2020 28.83 28.83 28.72 28.82 418,385 +0.04(+0.15%)
Dec 23, 2020 28.59 28.88 28.59 28.77 706,587 +0.42(+1.47%)
Dec 22, 2020 28.65 28.65 28.30 28.36 224,883 -0.40(-1.39%)
Dec 21, 2020 28.43 28.82 28.35 28.75 487,370 -0.33(-1.13%)
Dec 18, 2020 29.32 29.32 29.01 29.08 375,442 -0.28(-0.97%)
Dec 17, 2020 29.40 29.46 29.25 29.37 422,514 +0.30(+1.03%)
Dec 16, 2020 29.14 29.16 28.95 29.07 544,801 -0.04(-0.15%)
Dec 15, 2020 28.92 29.15 28.81 29.11 409,140 +0.47(+1.63%)
Dec 14, 2020 29.25 29.29 28.64 28.64 578,583 -0.42(-1.46%)
Dec 11, 2020 29.00 29.14 28.87 29.07 554,651 -0.12(-0.42%)
Dec 10, 2020 28.84 29.26 28.84 29.19 529,912 +0.37(+1.29%)
Dec 09, 2020 29.01 29.09 28.59 28.82 613,995 -0.09(-0.31%)
Dec 08, 2020 28.67 28.96 28.62 28.91 509,085 +0.13(+0.46%)
Dec 07, 2020 28.84 28.93 28.70 28.78 890,888 -0.15(-0.52%)
Dec 04, 2020 28.60 28.94 28.60 28.93 673,902 +0.55(+1.93%)
Dec 03, 2020 28.29 28.50 28.17 28.38 1,255,845 +0.29(+1.02%)
Dec 02, 2020 27.84 28.24 27.79 28.09 617,046 +0.23(+0.82%)
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.