Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.40 USD -0.64 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 39.90 40.14 39.29 39.40 1,348,396 -0.64(-1.60%)
May 11, 2021 39.72 40.14 39.50 40.04 1,361,908 -0.23(-0.57%)
May 10, 2021 40.78 40.89 40.21 40.27 934,289 -0.05(-0.12%)
May 07, 2021 39.67 40.32 39.60 40.32 855,477 +0.71(+1.79%)
May 06, 2021 39.20 39.61 38.92 39.61 618,004 +0.58(+1.49%)
May 05, 2021 38.95 39.10 38.54 39.03 626,530 +0.65(+1.69%)
May 04, 2021 38.25 38.44 38.01 38.38 724,938 +0.04(+0.10%)
May 03, 2021 37.99 38.42 37.93 38.34 652,523 +0.67(+1.78%)
Apr 30, 2021 38.10 38.20 37.62 37.67 602,000 -0.78(-2.03%)
Apr 29, 2021 38.69 38.72 38.13 38.45 1,097,579 -0.13(-0.34%)
Apr 28, 2021 38.15 38.63 38.10 38.58 836,509 +0.51(+1.34%)
Apr 27, 2021 37.98 38.14 37.91 38.07 467,355 +0.00(+0.00%)
Apr 26, 2021 37.88 38.12 37.88 38.07 474,270 +0.39(+1.04%)
Apr 23, 2021 37.50 37.81 37.35 37.68 466,900 +0.38(+1.02%)
Apr 22, 2021 37.62 37.62 37.20 37.30 663,091 -0.45(-1.19%)
Apr 21, 2021 37.08 37.75 36.99 37.75 945,379 +0.46(+1.23%)
Apr 20, 2021 37.63 37.65 37.12 37.29 912,437 -0.56(-1.48%)
Apr 19, 2021 37.89 38.03 37.67 37.85 619,008 +0.01(+0.03%)
Apr 16, 2021 37.91 37.93 37.67 37.84 513,400 +0.05(+0.13%)
Apr 15, 2021 37.65 37.79 37.51 37.79 877,880 +0.39(+1.04%)
Apr 14, 2021 36.86 37.53 36.86 37.40 1,285,453 +0.72(+1.96%)
Apr 13, 2021 36.63 36.78 36.56 36.68 771,140 +0.14(+0.38%)
Apr 12, 2021 36.79 36.87 36.49 36.54 664,430 -0.26(-0.71%)
Apr 09, 2021 36.71 36.83 36.65 36.80 620,200 -0.13(-0.35%)
Apr 08, 2021 36.89 36.93 36.69 36.93 433,622 +0.02(+0.05%)
Apr 07, 2021 36.93 37.04 36.76 36.91 1,034,938 +0.09(+0.24%)
Apr 06, 2021 36.87 37.12 36.80 36.82 870,909 -0.08(-0.22%)
Apr 05, 2021 36.85 36.99 36.83 36.90 1,522,224 +0.27(+0.74%)
Apr 01, 2021 36.40 36.63 36.25 36.63 794,000 +0.44(+1.22%)
Mar 31, 2021 36.29 36.33 36.14 36.19 766,461 -0.12(-0.33%)
Mar 30, 2021 36.23 36.36 36.05 36.31 973,496 -0.16(-0.44%)
Mar 29, 2021 36.40 36.56 36.20 36.47 949,865 -0.08(-0.22%)
Mar 26, 2021 36.00 36.55 36.00 36.55 969,300 +0.86(+2.41%)
Mar 25, 2021 35.30 35.72 34.99 35.69 1,017,084 +0.06(+0.17%)
Mar 24, 2021 35.53 36.01 35.53 35.63 934,484 +0.26(+0.74%)
Mar 23, 2021 35.87 35.90 35.27 35.37 1,053,230 -0.83(-2.29%)
Mar 22, 2021 36.37 36.37 36.15 36.20 617,388 -0.24(-0.66%)
Mar 19, 2021 36.42 36.60 36.03 36.44 895,400 -0.29(-0.79%)
Mar 18, 2021 37.23 37.39 36.62 36.73 687,412 -0.76(-2.03%)
Mar 17, 2021 37.01 37.54 36.91 37.49 608,576 +0.20(+0.54%)
Mar 16, 2021 37.61 37.61 37.20 37.29 806,963 -0.45(-1.19%)
Mar 15, 2021 37.81 37.81 37.32 37.74 752,766 -0.10(-0.26%)
Mar 12, 2021 37.61 37.85 37.50 37.84 621,300 +0.07(+0.19%)
Mar 11, 2021 37.54 37.88 37.49 37.77 1,445,346 +0.46(+1.23%)
Mar 10, 2021 36.97 37.36 36.91 37.31 1,018,817 +0.33(+0.89%)
Mar 09, 2021 36.96 37.17 36.72 36.98 2,222,075 +0.13(+0.35%)
Mar 08, 2021 36.86 37.16 36.68 36.85 875,562 -0.03(-0.08%)
Mar 05, 2021 36.63 36.96 35.99 36.88 1,055,500 +0.78(+2.16%)
Mar 04, 2021 36.40 36.79 35.65 36.10 1,766,727 -0.33(-0.91%)
Mar 03, 2021 36.39 36.77 36.25 36.43 1,427,613 -0.03(-0.08%)
Mar 02, 2021 36.26 36.65 36.26 36.46 2,020,191 +0.24(+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.