Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

41.07 +0.24 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.25 36.48 36.25 36.39 944,814 +0.18(+0.51%)
Dec 30, 2021 36.29 36.52 36.19 36.21 1,227,735 -0.15(-0.41%)
Dec 29, 2021 36.30 36.51 36.24 36.36 980,351 -0.01(-0.03%)
Dec 28, 2021 36.36 36.56 36.27 36.36 1,337,030 +0.02(+0.05%)
Dec 27, 2021 35.89 36.37 35.76 36.35 2,957,447 +0.34(+0.95%)
Dec 23, 2021 35.85 36.06 35.79 36.01 682,733 +0.25(+0.70%)
Dec 22, 2021 35.42 35.78 35.20 35.76 973,772 +0.34(+0.96%)
Dec 21, 2021 35.09 35.46 35.09 35.42 1,580,524 +0.74(+2.13%)
Dec 20, 2021 34.54 34.72 34.20 34.68 2,035,925 -0.36(-1.03%)
Dec 17, 2021 35.36 35.42 35.00 35.04 1,603,862 -0.33(-0.93%)
Dec 16, 2021 35.25 35.70 35.25 35.37 2,070,012 +0.37(+1.07%)
Dec 15, 2021 34.65 35.07 34.35 34.99 1,675,059 +0.12(+0.34%)
Dec 14, 2021 34.86 35.26 34.83 34.87 734,884 -0.09(-0.26%)
Dec 13, 2021 35.26 35.26 34.84 34.96 1,074,063 -0.40(-1.13%)
Dec 10, 2021 35.43 35.48 35.12 35.37 1,069,959 +0.15(+0.41%)
Dec 09, 2021 35.34 35.35 35.14 35.22 686,995 -0.39(-1.10%)
Dec 08, 2021 35.58 35.66 35.51 35.61 1,062,155 +0.15(+0.41%)
Dec 07, 2021 35.24 35.67 35.24 35.47 1,264,813 +0.66(+1.89%)
Dec 06, 2021 34.57 34.99 34.46 34.81 2,010,883 +0.60(+1.76%)
Dec 03, 2021 34.61 34.75 33.98 34.21 2,780,177 -0.28(-0.82%)
Dec 02, 2021 33.94 34.59 33.83 34.49 1,947,549 +0.81(+2.41%)
Dec 01, 2021 34.63 34.96 33.68 33.68 2,362,884 -0.39(-1.15%)
Nov 30, 2021 34.46 34.67 33.92 34.07 5,643,022 -0.56(-1.61%)
Nov 29, 2021 34.77 34.89 34.44 34.63 1,641,484 +0.36(+1.04%)
Nov 26, 2021 34.26 34.31 33.90 34.27 1,884,304 -1.21(-3.42%)
Nov 24, 2021 35.34 35.58 35.32 35.48 987,654 -0.02(-0.05%)
Nov 23, 2021 35.26 35.52 35.19 35.50 1,728,321 +0.50(+1.43%)
Nov 22, 2021 34.73 35.27 34.69 35.00 1,606,745 +0.16(+0.45%)
Nov 19, 2021 35.21 35.21 34.84 34.85 1,667,761 -0.60(-1.70%)
Nov 18, 2021 35.44 35.48 35.42 35.45 2,056,309 -0.03(-0.08%)
Nov 17, 2021 35.62 35.79 35.40 35.48 1,426,639 -0.23(-0.64%)
Nov 16, 2021 35.84 35.94 35.67 35.70 809,849 -0.16(-0.46%)
Nov 15, 2021 35.81 35.95 35.58 35.87 858,360 +0.02(+0.05%)
Nov 12, 2021 35.73 35.85 35.63 35.85 800,520 +0.02(+0.05%)
Nov 11, 2021 35.77 35.97 35.69 35.83 1,156,754 +0.56(+1.58%)
Nov 10, 2021 35.66 35.27 1,663,114 -0.47(-1.33%)
Nov 09, 2021 35.71 35.76 35.35 35.75 1,448,677 +0.04(+0.10%)
Nov 08, 2021 35.57 35.83 35.57 35.71 975,528 +0.37(+1.06%)
Nov 05, 2021 35.27 35.39 35.14 35.34 940,184 +0.26(+0.73%)
Nov 04, 2021 35.43 35.44 34.98 35.08 1,369,031 -0.16(-0.47%)
Nov 03, 2021 34.84 35.27 34.80 35.25 1,610,955 +0.17(+0.49%)
Nov 02, 2021 35.29 35.29 34.93 35.07 837,705 -0.52(-1.46%)
Nov 01, 2021 35.50 35.68 35.40 35.59 1,150,475 +0.22(+0.62%)
Oct 29, 2021 35.45 35.55 35.26 35.37 1,543,615 -0.31(-0.87%)
Oct 28, 2021 35.46 35.72 35.41 35.68 1,437,101 +0.18(+0.51%)
Oct 27, 2021 35.82 35.89 35.47 35.50 1,255,276 -0.58(-1.62%)
Oct 26, 2021 36.27 36.09 617,371 -0.08(-0.23%)
Oct 25, 2021 36.09 36.29 36.02 36.17 1,228,974 +0.35(+0.97%)
Oct 22, 2021 35.74 36.01 35.56 35.82 1,222,240 +0.15(+0.41%)
Oct 21, 2021 35.89 35.89 35.47 35.68 849,196 -0.57(-1.58%)
Oct 20, 2021 35.96 36.30 35.85 36.25 1,398,020 +0.16(+0.45%)
Oct 19, 2021 36.01 36.13 35.87 36.09 1,376,141 +0.24(+0.66%)
Oct 18, 2021 35.86 35.99 35.74 35.85 900,573 -0.09(-0.25%)
Oct 15, 2021 36.05 36.10 35.89 35.94 951,664 +0.14(+0.38%)
Oct 14, 2021 35.73 35.80 35.56 35.80 538,296 +0.51(+1.45%)
Oct 13, 2021 35.04 35.35 34.81 35.29 1,118,872 +0.26(+0.76%)
Oct 12, 2021 35.08 35.29 34.97 35.03 1,611,597 -0.09(-0.26%)
Oct 11, 2021 35.32 35.52 35.09 35.12 749,317 +0.20(+0.57%)
Oct 08, 2021 34.78 34.96 34.78 34.92 699,898 +0.33(+0.95%)
Oct 07, 2021 34.31 34.69 34.30 34.59 1,581,409 +0.41(+1.20%)
Oct 06, 2021 33.85 34.18 33.66 34.18 1,252,400 -0.12(-0.35%)
Oct 05, 2021 34.19 34.46 34.03 34.30 1,078,152 +0.26(+0.78%)
Oct 04, 2021 34.03 34.30 33.93 34.03 1,579,257 +0.14(+0.40%)
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.