Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.88 41.14 41.14 41.07 463,730 +0.24(+0.59%)
Mar 27, 2024 40.34 40.83 40.34 40.83 406,598 +0.58(+1.44%)
Mar 26, 2024 40.56 40.56 40.25 40.25 395,764 -0.23(-0.57%)
Mar 25, 2024 40.36 40.77 40.36 40.48 1,763,125 +0.16(+0.40%)
Mar 22, 2024 40.51 40.59 40.27 40.32 297,966 -0.32(-0.79%)
Mar 21, 2024 40.68 40.87 40.61 40.64 549,504 +0.08(+0.20%)
Mar 20, 2024 40.02 40.62 39.96 40.56 697,599 +0.52(+1.30%)
Mar 19, 2024 40.04 40.14 39.93 40.04 458,678 +0.09(+0.23%)
Mar 18, 2024 40.07 40.14 39.82 39.95 378,386 +0.08(+0.20%)
Mar 15, 2024 39.76 39.99 39.73 39.87 654,692 +0.09(+0.22%)
Mar 14, 2024 39.91 39.99 39.62 39.78 550,878 -0.20(-0.50%)
Mar 13, 2024 39.52 40.09 39.52 39.98 743,071 +0.57(+1.44%)
Mar 12, 2024 39.45 39.49 39.26 39.41 620,072 -0.04(-0.10%)
Mar 11, 2024 39.19 39.48 39.12 39.45 586,438 +0.07(+0.18%)
Mar 08, 2024 39.52 39.60 39.31 39.38 743,904 -0.07(-0.18%)
Mar 07, 2024 39.31 39.60 39.31 39.45 663,397 +0.45(+1.15%)
Mar 06, 2024 39.05 39.18 38.92 39.00 732,271 +0.48(+1.24%)
Mar 05, 2024 38.54 38.83 38.42 38.53 647,558 -0.03(-0.08%)
Mar 04, 2024 38.80 38.80 38.54 38.56 873,248 -0.28(-0.72%)
Mar 01, 2024 38.57 38.97 38.55 38.83 612,650 +0.50(+1.30%)
Feb 29, 2024 38.31 38.46 38.22 38.34 1,418,628 +0.20(+0.52%)
Feb 28, 2024 38.19 38.29 38.09 38.14 712,040 -0.20(-0.52%)
Feb 27, 2024 38.41 38.48 38.29 38.34 452,205 +0.09(+0.23%)
Feb 26, 2024 38.31 38.33 38.08 38.25 1,138,695 -0.24(-0.62%)
Feb 23, 2024 38.49 38.56 38.31 38.49 750,167 -0.08(-0.21%)
Feb 22, 2024 38.46 38.68 38.37 38.57 722,574 +0.20(+0.52%)
Feb 21, 2024 38.27 38.40 38.13 38.37 479,798 +0.14(+0.36%)
Feb 20, 2024 38.48 38.48 38.17 38.23 582,188 -0.33(-0.85%)
Feb 16, 2024 38.40 38.75 38.40 38.56 856,073 +0.20(+0.52%)
Feb 15, 2024 37.72 38.38 37.72 38.36 886,424 +0.71(+1.88%)
Feb 14, 2024 37.68 37.72 37.44 37.65 810,364 +0.19(+0.51%)
Feb 13, 2024 37.90 38.00 37.26 37.46 783,106 -0.82(-2.13%)
Feb 12, 2024 37.91 38.39 37.91 38.28 480,841 +0.44(+1.16%)
Feb 09, 2024 37.96 38.04 37.71 37.84 820,533 -0.11(-0.29%)
Feb 08, 2024 38.01 38.10 37.83 37.95 819,917 -0.20(-0.52%)
Feb 07, 2024 38.20 38.23 37.98 38.15 867,842 -0.09(-0.23%)
Feb 06, 2024 37.99 38.34 37.96 38.24 691,373 +0.37(+0.97%)
Feb 05, 2024 37.99 38.14 37.69 37.87 795,520 -0.54(-1.40%)
Feb 02, 2024 38.65 38.65 38.28 38.41 609,708 -0.51(-1.31%)
Feb 01, 2024 38.68 39.02 38.63 38.91 1,027,672 +0.65(+1.69%)
Jan 31, 2024 38.72 38.82 38.23 38.27 802,241 -0.48(-1.23%)
Jan 30, 2024 38.49 38.77 38.32 38.75 542,685 +0.05(+0.13%)
Jan 29, 2024 38.53 38.72 38.23 38.70 485,395 +0.22(+0.57%)
Jan 26, 2024 38.44 38.52 38.27 38.48 1,405,129 +0.26(+0.68%)
Jan 25, 2024 38.30 38.30 37.89 38.22 932,031 +0.18(+0.47%)
Jan 24, 2024 38.34 38.40 38.00 38.04 757,950 +0.24(+0.63%)
Jan 23, 2024 37.58 37.94 37.58 37.80 641,063 +0.32(+0.85%)
Jan 22, 2024 37.61 37.65 37.41 37.48 659,626 -0.62(-1.62%)
Jan 19, 2024 37.96 38.11 37.75 38.10 897,861 +0.10(+0.26%)
Jan 18, 2024 38.01 38.02 37.72 38.00 620,858 +0.07(+0.18%)
Jan 17, 2024 38.01 38.05 37.77 37.93 580,147 -0.53(-1.37%)
Jan 16, 2024 39.02 39.02 38.42 38.46 809,347 -0.99(-2.50%)
Jan 12, 2024 39.71 39.81 39.34 39.44 912,705 +0.15(+0.38%)
Jan 11, 2024 39.43 39.45 39.08 39.29 4,134,966 -0.06(-0.15%)
Jan 10, 2024 39.59 39.59 39.23 39.35 557,674 -0.30(-0.75%)
Jan 09, 2024 39.99 39.99 39.60 39.65 710,711 -0.61(-1.51%)
Jan 08, 2024 40.00 40.27 39.74 40.26 519,644 -0.13(-0.32%)
Jan 05, 2024 40.45 40.75 40.26 40.39 649,255 -0.09(-0.22%)
Jan 04, 2024 40.77 40.84 40.44 40.48 617,565 -0.25(-0.61%)
Jan 03, 2024 40.50 40.90 40.34 40.73 680,827 -0.11(-0.27%)
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.