Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.84	27.90	27.70	27.77	181,430	-0.11(-0.41%)
May 30, 2018	27.52	27.91	27.52	27.88	282,722	+0.53(+1.95%)
May 29, 2018	27.38	27.55	27.27	27.35	411,289	-0.34(-1.23%)
May 25, 2018		27.69	27.69	27.69	0	-0.39(-1.38%)
May 24, 2018	28.04	28.10	27.90	28.08	338,809	-0.16(-0.57%)
May 23, 2018	28.08	28.24	27.99	28.24	525,765	-0.23(-0.80%)
May 22, 2018	28.62	28.71	28.46	28.46	377,405	-0.17(-0.59%)
May 21, 2018	28.59	28.68	28.51	28.63	301,041	+0.21(+0.73%)
May 18, 2018	28.49	28.49	28.37	28.43	251,203	-0.17(-0.61%)
May 17, 2018	28.54	28.66	28.53	28.60	327,505	+0.07(+0.26%)
May 16, 2018	28.37	28.54	28.37	28.53	220,317	+0.23(+0.80%)
May 15, 2018	28.24	28.34	28.11	28.30	262,729	-0.13(-0.46%)
May 14, 2018	28.42	28.51	28.38	28.43	289,839	+0.15(+0.54%)
May 11, 2018	28.30	28.39	28.25	28.28	352,206	+0.09(+0.32%)
May 10, 2018	28.03	28.20	27.96	28.19	495,802	+0.35(+1.25%)
May 09, 2018	27.70	27.91	27.70	27.84	428,734	+0.32(+1.15%)
May 08, 2018	27.42	27.54	27.25	27.53	842,233	-0.03(-0.12%)
May 07, 2018	27.66	27.77	27.50	27.56	599,832	-0.05(-0.18%)
May 04, 2018	27.36	27.65	27.25	27.61	348,430	+0.17(+0.62%)
May 03, 2018	27.45	27.48	27.19	27.44	562,980	+0.06(+0.24%)
May 02, 2018	27.40	27.59	27.33	27.37	375,467	+0.08(+0.30%)
May 01, 2018	27.31	27.34	27.09	27.29	317,703	-0.18(-0.65%)
Apr 30, 2018	27.53	27.62	27.44	27.47	683,625	-0.19(-0.67%)
Apr 27, 2018	27.62	27.70	27.56	27.65	308,397	-0.08(-0.29%)
Apr 26, 2018	27.61	27.75	27.58	27.74	365,162	+0.23(+0.82%)
Apr 25, 2018	27.41	27.54	27.27	27.51	401,790	-0.04(-0.15%)
Apr 24, 2018	27.74	27.82	27.43	27.55	443,728	-0.11(-0.38%)
Apr 23, 2018	27.61	27.69	27.51	27.65	408,647	-0.11(-0.41%)
Apr 20, 2018	27.86	27.86	27.68	27.77	325,795	-0.17(-0.61%)
Apr 19, 2018	28.03	28.08	27.82	27.94	317,511	+0.02(+0.06%)
Apr 18, 2018	27.74	28.02	27.74	27.92	237,004	+0.48(+1.74%)
Apr 17, 2018	27.32	27.50	27.27	27.44	352,484	+0.18(+0.65%)
Apr 16, 2018	27.30	27.35	27.22	27.27	270,505	+0.04(+0.15%)
Apr 13, 2018	27.22	27.31	27.15	27.23	280,357	+0.11(+0.42%)
Apr 12, 2018	27.06	27.18	26.98	27.11	241,202	+0.05(+0.18%)
Apr 11, 2018	26.90	27.15	26.90	27.06	382,137	+0.10(+0.36%)
Apr 10, 2018	26.75	27.08	26.75	26.97	414,487	+0.57(+2.14%)
Apr 09, 2018	26.37	26.62	26.17	26.40	250,895	+0.12(+0.46%)
Apr 06, 2018	26.47	26.61	26.14	26.28	231,283	-0.31(-1.16%)
Apr 05, 2018	26.37	26.66	26.37	26.59	257,836	+0.33(+1.26%)
Apr 04, 2018	25.90	26.29	25.84	26.26	344,685	-0.01(-0.03%)
Apr 03, 2018	26.13	26.30	26.02	26.26	354,011	+0.29(+1.12%)
Apr 02, 2018	26.26	26.33	25.79	25.97	484,475	-0.38(-1.44%)
Mar 29, 2018		26.35	26.35	26.35	0	+0.44(+1.72%)
Mar 28, 2018	26.07	26.13	25.86	25.91	442,442	-0.23(-0.90%)
Mar 27, 2018	26.43	26.53	26.08	26.14	407,026	-0.21(-0.80%)
Mar 26, 2018	26.23	26.38	26.02	26.35	712,727	+0.44(+1.72%)
Mar 23, 2018	26.14	26.28	25.89	25.91	383,679	-0.11(-0.44%)
Mar 22, 2018	26.35	26.39	26.02	26.02	559,986	-0.62(-2.34%)
Mar 21, 2018	26.29	26.70	26.26	26.64	422,218	+0.46(+1.76%)
Mar 20, 2018	26.20	26.30	26.16	26.18	507,509	+0.01(+0.03%)
Mar 19, 2018	26.39	26.40	26.06	26.17	296,824	-0.33(-1.24%)
Mar 16, 2018	26.43	26.57	26.43	26.50	286,689	+0.10(+0.40%)
Mar 15, 2018	26.67	26.70	26.40	26.40	1,277,967	-0.29(-1.09%)
Mar 14, 2018	26.86	26.89	26.64	26.69	484,195	+0.02(+0.09%)
Mar 13, 2018	26.85	26.96	26.62	26.66	282,621	-0.11(-0.42%)
Mar 12, 2018	26.74	26.87	26.70	26.78	393,006	+0.04(+0.15%)
Mar 09, 2018	26.57	26.74	26.53	26.74	342,921	+0.32(+1.22%)
Mar 08, 2018	26.53	26.53	26.32	26.41	404,979	-0.12(-0.45%)
Mar 07, 2018		26.64	26.38	26.53	263,834	-0.19(-0.69%)
Mar 06, 2018	26.72	26.83	26.62	26.72	385,374	+0.21(+0.79%)
Mar 05, 2018	26.08	26.53	26.08	26.51	444,617	+0.25(+0.95%)
Mar 02, 2018	26.09	26.30	25.96	26.26	426,023	-0.02(-0.06%)