Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.41	23.56	23.21	23.46	462,719	+0.03(+0.11%)
May 28, 2020	23.67	23.80	23.40	23.43	552,242	-0.09(-0.37%)
May 27, 2020	23.42	23.53	23.09	23.52	915,972	+0.30(+1.27%)
May 26, 2020	23.40	23.48	23.21	23.22	637,835	+0.34(+1.48%)
May 22, 2020	22.86	22.89	22.74	22.88	628,593	-0.13(-0.57%)
May 21, 2020	23.27	23.34	22.88	23.01	1,120,546	-0.30(-1.27%)
May 20, 2020	23.28	23.46	23.25	23.31	990,962	+0.43(+1.90%)
May 19, 2020	23.10	23.19	22.88	22.88	904,426	-0.14(-0.60%)
May 18, 2020	22.78	23.14	22.78	23.01	1,531,486	+1.07(+4.87%)
May 15, 2020	21.88	22.09	21.76	21.95	1,355,906	+0.15(+0.68%)
May 14, 2020	21.24	21.80	21.05	21.80	991,388	+0.22(+1.01%)
May 13, 2020	22.06	22.06	21.45	21.58	984,844	-0.41(-1.86%)
May 12, 2020	22.48	22.55	21.99	21.99	1,011,998	-0.34(-1.52%)
May 11, 2020	22.48	22.49	22.22	22.33	878,119	-0.43(-1.89%)
May 08, 2020	22.57	22.77	22.52	22.76	644,951	+0.54(+2.44%)
May 07, 2020	22.10	22.40	22.10	22.22	560,676	+0.49(+2.24%)
May 06, 2020	22.21	22.27	21.73	21.73	804,580	-0.48(-2.15%)
May 05, 2020	22.29	22.49	22.10	22.21	936,882	+0.30(+1.39%)
May 04, 2020	21.56	21.93	21.49	21.90	727,016	+0.20(+0.92%)
May 01, 2020	21.83	21.95	21.59	21.70	889,615	-0.73(-3.25%)
Apr 30, 2020	22.81	22.81	22.28	22.43	806,457	-0.68(-2.93%)
Apr 29, 2020	22.75	23.21	22.74	23.11	1,368,439	+0.83(+3.74%)
Apr 28, 2020	22.33	22.41	22.02	22.28	699,354	+0.30(+1.34%)
Apr 27, 2020	21.74	22.08	21.56	21.98	954,551	+0.29(+1.32%)
Apr 24, 2020	21.78	21.93	21.45	21.69	890,536	+0.12(+0.56%)
Apr 23, 2020	21.52	22.02	21.52	21.57	1,117,653	+0.28(+1.30%)
Apr 22, 2020	21.16	21.35	21.03	21.30	1,534,560	+0.73(+3.55%)
Apr 21, 2020	20.48	20.82	20.40	20.57	1,037,439	-0.52(-2.47%)
Apr 20, 2020	21.02	21.57	21.02	21.09	688,812	-0.50(-2.33%)
Apr 17, 2020	21.26	21.63	21.18	21.59	1,027,383	+0.72(+3.45%)
Apr 16, 2020	21.03	21.03	20.59	20.87	1,110,061	-0.10(-0.46%)
Apr 15, 2020	21.03	21.09	20.76	20.97	999,011	-0.83(-3.82%)
Apr 14, 2020	22.05	22.22	21.71	21.80	982,607	+0.07(+0.32%)
Apr 13, 2020	21.79	21.89	21.40	21.73	1,083,907	+0.03(+0.12%)
Apr 09, 2020	21.67	22.08	21.34	21.70	1,094,654	+0.51(+2.42%)
Apr 08, 2020	20.82	21.29	20.65	21.19	1,435,112	+0.54(+2.61%)
Apr 07, 2020	21.23	21.38	20.64	20.65	1,082,290	+0.16(+0.76%)
Apr 06, 2020	20.16	20.53	20.06	20.50	985,241	+0.95(+4.84%)
Apr 03, 2020	19.86	20.04	19.33	19.55	1,792,592	-0.42(-2.09%)
Apr 02, 2020	19.51	20.40	19.42	19.97	1,117,808	+0.85(+4.45%)
Apr 01, 2020	19.26	19.54	19.02	19.12	2,191,258	-0.44(-2.26%)
Mar 31, 2020	19.59	19.98	19.36	19.56	3,699,492	+0.17(+0.90%)
Mar 30, 2020	19.03	19.39	18.91	19.39	2,821,025	+0.56(+2.95%)
Mar 27, 2020	19.11	19.19	18.73	18.83	4,250,871	-1.10(-5.53%)
Mar 26, 2020	19.66	20.07	19.56	19.93	3,268,498	+0.64(+3.33%)
Mar 25, 2020	18.98	19.90	18.64	19.29	2,673,141	+0.69(+3.69%)
Mar 24, 2020	18.12	18.69	17.82	18.60	2,007,974	+1.97(+11.85%)
Mar 23, 2020	16.76	16.98	16.36	16.63	4,466,614	-0.08(-0.47%)
Mar 20, 2020	17.54	17.69	16.55	16.71	2,184,585	-0.42(-2.46%)
Mar 19, 2020	16.49	17.42	16.03	17.13	2,440,209	+0.69(+4.22%)
Mar 18, 2020	17.21	17.57	16.04	16.44	1,825,419	-1.84(-10.08%)
Mar 17, 2020	17.65	18.55	17.51	18.28	1,816,027	+0.88(+5.07%)
Mar 16, 2020	17.08	18.14	16.57	17.40	1,887,114	-1.66(-8.72%)
Mar 13, 2020	19.51	19.60	17.99	19.06	2,656,123	+0.97(+5.35%)
Mar 12, 2020	18.80	18.97	17.97	18.09	3,323,452	-2.50(-12.15%)
Mar 11, 2020	21.29	21.41	20.37	20.60	3,815,557	-1.43(-6.50%)
Mar 10, 2020	22.03	22.06	21.08	22.03	3,179,908	+1.11(+5.33%)
Mar 09, 2020	21.20	21.77	19.77	20.91	1,673,186	-2.86(-12.04%)
Mar 06, 2020	24.00	24.06	23.49	23.78	2,896,475	-0.73(-2.97%)
Mar 05, 2020	24.66	24.80	24.35	24.50	3,412,153	-0.66(-2.62%)
Mar 04, 2020	25.00	25.19	24.74	25.16	7,032,774	+0.70(+2.87%)
Mar 03, 2020	24.78	25.09	24.26	24.46	5,500,403	-0.18(-0.73%)