Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.09 -0.16 (-0.40%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.79 27.79 27.53 27.64 476,831 +0.03(+0.12%)
Jan 30, 2018 27.80 27.84 27.60 27.61 709,948 -0.39(-1.39%)
Jan 29, 2018 28.17 28.19 27.97 28.00 784,745 -0.20(-0.71%)
Jan 26, 2018 28.05 28.21 28.01 28.20 992,063 +0.19(+0.68%)
Jan 25, 2018 28.29 28.30 27.94 28.01 814,336 -0.09(-0.31%)
Jan 24, 2018 28.04 28.21 28.00 28.10 652,106 +0.24(+0.86%)
Jan 23, 2018 27.80 27.87 27.69 27.86 571,179 -0.11(-0.40%)
Jan 22, 2018 27.79 27.97 27.75 27.97 369,752 +0.25(+0.89%)
Jan 19, 2018 27.70 27.72 27.60 27.72 346,697 +0.11(+0.40%)
Jan 18, 2018 27.65 27.70 27.57 27.61 684,529 -0.13(-0.46%)
Jan 17, 2018 27.66 27.84 27.57 27.74 479,854 +0.13(+0.46%)
Jan 16, 2018 27.87 27.87 27.59 27.61 339,743 -0.29(-1.06%)
Jan 12, 2018 27.91 27.91 27.91 0 +0.25(+0.89%)
Jan 11, 2018 27.37 27.66 27.37 27.66 667,025 +0.37(+1.34%)
Jan 10, 2018 27.27 27.29 615,361 -0.05(-0.17%)
Jan 09, 2018 27.41 27.41 27.30 27.34 444,954 -0.06(-0.23%)
Jan 08, 2018 27.37 27.41 27.31 27.41 297,580 +0.06(+0.20%)
Jan 05, 2018 27.33 27.37 27.22 27.35 544,283 +0.04(+0.15%)
Jan 04, 2018 27.19 27.31 27.19 27.31 741,861 +0.17(+0.62%)
Jan 03, 2018 27.02 27.14 26.97 27.14 1,063,694 +0.14(+0.50%)
Jan 02, 2018 26.72 27.01 26.68 27.01 1,696,716 +0.50(+1.89%)
Dec 29, 2017 26.51 26.51 26.51 0 -0.02(-0.06%)
Dec 28, 2017 26.50 26.52 26.46 26.52 452,927 +0.16(+0.60%)
Dec 27, 2017 26.36 26.41 26.33 26.36 743,302 +0.08(+0.32%)
Dec 26, 2017 26.12 26.28 26.12 26.28 444,325 +0.16(+0.63%)
Dec 22, 2017 26.03 26.14 26.02 26.12 766,494 +0.05(+0.18%)
Dec 21, 2017 25.86 26.09 25.83 26.07 808,325 +0.31(+1.21%)
Dec 20, 2017 25.71 25.78 25.63 25.76 296,940 +0.21(+0.84%)
Dec 19, 2017 25.61 25.63 25.54 25.54 487,857 -0.09(-0.34%)
Dec 18, 2017 25.55 25.70 25.55 25.63 539,211 +0.26(+1.03%)
Dec 15, 2017 25.43 25.43 25.34 25.37 263,862 +0.08(+0.31%)
Dec 14, 2017 25.35 25.40 25.29 25.29 338,099 -0.10(-0.38%)
Dec 13, 2017 25.27 25.45 25.24 25.39 353,060 +0.17(+0.69%)
Dec 12, 2017 25.19 25.25 25.15 25.21 692,340 +0.03(+0.13%)
Dec 11, 2017 25.15 25.19 25.11 25.18 348,756 +0.13(+0.54%)
Dec 08, 2017 25.04 25.09 25.00 25.04 414,810 +0.08(+0.32%)
Dec 07, 2017 24.80 24.99 24.76 24.96 276,086 +0.03(+0.13%)
Dec 06, 2017 25.01 25.03 24.92 24.93 254,235 -0.16(-0.63%)
Dec 05, 2017 25.17 25.20 25.09 25.09 377,232 -0.16(-0.63%)
Dec 04, 2017 25.40 25.40 25.25 25.25 378,109 -0.07(-0.28%)
Dec 01, 2017 25.23 25.38 25.23 25.32 322,507 +0.10(+0.38%)
Nov 30, 2017 25.20 25.32 25.17 25.23 259,844 +0.07(+0.28%)
Nov 29, 2017 25.21 25.27 25.12 25.15 268,735 -0.14(-0.56%)
Nov 28, 2017 25.19 25.31 25.18 25.30 484,509 +0.08(+0.31%)
Nov 27, 2017 25.39 25.39 25.20 25.22 241,378 -0.18(-0.70%)
Nov 24, 2017 25.40 25.43 25.39 25.40 82,302 +0.07(+0.27%)
Nov 22, 2017 25.31 25.35 25.27 25.33 268,991 +0.21(+0.82%)
Nov 21, 2017 25.09 25.21 25.09 25.12 286,329 +0.15(+0.60%)
Nov 20, 2017 24.94 25.02 24.92 24.97 343,491 -0.03(-0.13%)
Nov 17, 2017 24.94 25.03 24.90 25.00 243,558 +0.05(+0.19%)
Nov 16, 2017 24.96 24.99 24.89 24.96 351,455 +0.09(+0.35%)
Nov 15, 2017 24.85 24.92 24.77 24.87 307,596 -0.21(-0.85%)
Nov 14, 2017 25.17 25.19 25.05 25.08 337,845 -0.26(-1.02%)
Nov 13, 2017 25.24 25.39 25.24 25.34 293,820 -0.04(-0.14%)
Nov 10, 2017 25.44 25.46 25.32 25.38 292,138 -0.08(-0.31%)
Nov 09, 2017 25.39 25.49 25.35 25.46 368,102 -0.13(-0.50%)
Nov 08, 2017 25.56 25.61 25.51 25.58 322,934 +0.06(+0.22%)
Nov 07, 2017 25.63 25.63 25.44 25.53 326,346 -0.10(-0.40%)
Nov 06, 2017 25.37 25.63 25.37 25.63 224,535 +0.30(+1.19%)
Nov 03, 2017 25.42 25.42 25.23 25.33 476,734 -0.07(-0.28%)
Nov 02, 2017 25.35 25.45 25.35 25.40 352,800 +0.06(+0.22%)
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.