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 (%)
May 28, 2021 35.15 35.25 35.07 35.20 700,541 +0.11(+0.31%)
May 27, 2021 35.12 35.23 35.12 35.10 811,506 +0.24(+0.69%)
May 26, 2021 34.68 34.93 34.63 34.85 1,129,014 +0.17(+0.49%)
May 25, 2021 35.08 35.08 34.67 34.68 820,794 -0.38(-1.09%)
May 24, 2021 34.98 35.17 34.86 35.07 517,883 +0.19(+0.54%)
May 21, 2021 35.04 35.24 34.80 34.88 689,838 -0.10(-0.28%)
May 20, 2021 34.93 35.06 34.74 34.98 959,150 +0.06(+0.18%)
May 19, 2021 35.08 35.18 34.65 34.92 1,387,937 -0.82(-2.30%)
May 18, 2021 36.09 36.18 35.72 35.74 1,298,193 -0.21(-0.57%)
May 17, 2021 35.43 35.96 35.39 35.94 998,191 +0.39(+1.11%)
May 14, 2021 35.17 35.57 35.17 35.55 1,080,186 +0.50(+1.43%)
May 13, 2021 34.92 35.30 34.70 35.05 1,608,139 -0.13(-0.38%)
May 12, 2021 35.63 35.85 35.09 35.18 1,509,932 -0.57(-1.60%)
May 11, 2021 35.47 35.85 35.27 35.76 1,525,063 -0.21(-0.57%)
May 10, 2021 36.42 36.52 35.91 35.96 1,046,216 -0.04(-0.12%)
May 07, 2021 35.43 36.01 35.36 36.01 957,962 +0.63(+1.79%)
May 06, 2021 35.01 35.37 34.75 35.37 692,040 +0.52(+1.49%)
May 05, 2021 34.78 34.92 34.42 34.85 701,587 +0.58(+1.69%)
May 04, 2021 34.16 34.33 33.94 34.27 811,785 +0.04(+0.10%)
May 03, 2021 33.93 34.31 33.87 34.24 730,694 +0.60(+1.78%)
Apr 30, 2021 34.02 34.11 33.60 33.64 674,119 -0.70(-2.03%)
Apr 29, 2021 34.55 34.58 34.06 34.34 1,229,068 -0.12(-0.34%)
Apr 28, 2021 34.07 34.50 34.02 34.45 936,722 +0.46(+1.34%)
Apr 27, 2021 33.92 34.06 33.85 34.00 523,343 +0.00(+0.00%)
Apr 26, 2021 33.83 34.04 33.83 34.00 531,087 +0.35(+1.04%)
Apr 23, 2021 33.49 33.77 33.35 33.65 522,834 +0.34(+1.02%)
Apr 22, 2021 33.60 33.60 33.22 33.31 742,528 -0.40(-1.19%)
Apr 21, 2021 33.11 33.71 33.03 33.71 1,058,634 +0.41(+1.23%)
Apr 20, 2021 33.60 33.63 33.15 33.30 1,021,746 -0.50(-1.48%)
Apr 19, 2021 33.84 33.97 33.64 33.80 693,164 +0.01(+0.03%)
Apr 16, 2021 33.85 33.87 33.64 33.79 574,904 +0.04(+0.13%)
Apr 15, 2021 33.62 33.75 33.50 33.75 983,049 +0.35(+1.04%)
Apr 14, 2021 32.92 33.51 32.92 33.40 1,439,449 +0.64(+1.96%)
Apr 13, 2021 32.71 32.84 32.65 32.76 863,522 +0.12(+0.38%)
Apr 12, 2021 32.85 32.93 32.59 32.63 744,028 -0.23(-0.71%)
Apr 09, 2021 32.78 32.89 32.73 32.86 694,499 -0.12(-0.35%)
Apr 08, 2021 32.94 32.98 32.76 32.98 485,569 +0.02(+0.05%)
Apr 07, 2021 32.98 33.08 32.83 32.96 1,158,922 +0.08(+0.24%)
Apr 06, 2021 32.93 33.15 32.87 32.88 975,243 -0.07(-0.22%)
Apr 05, 2021 32.91 33.04 32.89 32.95 1,704,585 +0.24(+0.74%)
Apr 01, 2021 32.51 32.72 32.37 32.71 889,120 +0.39(+1.22%)
Mar 31, 2021 32.41 32.45 32.27 32.32 858,282 -0.11(-0.33%)
Mar 30, 2021 32.35 32.47 32.19 32.43 1,090,120 -0.14(-0.44%)
Mar 29, 2021 32.51 32.65 32.33 32.57 1,063,658 -0.07(-0.22%)
Mar 26, 2021 32.15 32.64 32.15 32.64 1,085,421 +0.77(+2.41%)
Mar 25, 2021 31.52 31.90 31.25 31.87 1,138,929 +0.05(+0.17%)
Mar 24, 2021 31.73 32.16 31.73 31.82 1,046,434 +0.23(+0.74%)
Mar 23, 2021 32.03 32.06 31.50 31.59 1,179,406 -0.74(-2.29%)
Mar 22, 2021 32.48 32.48 32.28 32.33 691,350 -0.21(-0.66%)
Mar 19, 2021 32.52 32.68 32.18 32.54 1,002,668 -0.05(-0.14%)
Mar 18, 2021 33.03 33.17 32.49 32.59 774,793 -0.67(-2.03%)
Mar 17, 2021 32.84 33.31 32.75 33.26 685,935 +0.18(+0.54%)
Mar 16, 2021 33.37 33.37 33.00 33.08 909,540 -0.40(-1.19%)
Mar 15, 2021 33.55 33.55 33.11 33.48 848,454 -0.09(-0.26%)
Mar 12, 2021 33.37 33.59 33.27 33.57 700,277 +0.06(+0.19%)
Mar 11, 2021 33.31 33.61 33.26 33.51 1,629,072 +0.41(+1.23%)
Mar 10, 2021 32.80 33.15 32.75 33.10 1,148,324 +0.29(+0.89%)
Mar 09, 2021 32.79 32.98 32.58 32.81 2,504,536 +0.12(+0.35%)
Mar 08, 2021 32.70 32.97 32.54 32.69 986,859 -0.03(-0.08%)
Mar 05, 2021 32.50 32.79 31.93 32.72 1,189,670 +0.69(+2.16%)
Mar 04, 2021 32.29 32.64 31.63 32.03 1,991,306 -0.29(-0.91%)
Mar 03, 2021 32.29 32.62 32.16 32.32 1,609,085 -0.03(-0.08%)
Mar 02, 2021 32.17 32.52 32.17 32.35 2,276,989 +0.21(+0.66%)
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.