Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	40.70	40.85	40.24	40.30	633,663	-0.14(-0.33%)
May 05, 2023	39.99	40.61	39.99	40.44	719,432	+0.91(+2.30%)
May 04, 2023	39.88	40.04	39.53	39.53	1,022,535	-0.35(-0.87%)
May 03, 2023	39.95	40.31	39.86	39.88	979,463	-0.24(-0.60%)
May 02, 2023	40.56	40.56	39.79	40.12	1,044,776	-0.84(-2.05%)
May 01, 2023	41.06	41.37	40.90	40.96	654,897	-0.29(-0.70%)
Apr 28, 2023	40.63	41.29	40.63	41.25	666,013	+0.43(+1.06%)
Apr 27, 2023	40.54	40.88	40.40	40.81	815,119	+0.24(+0.59%)
Apr 26, 2023	40.93	40.99	40.45	40.57	618,090	-0.05(-0.12%)
Apr 25, 2023	40.99	41.07	40.56	40.62	697,568	-0.94(-2.25%)
Apr 24, 2023	41.19	41.58	41.19	41.56	751,926	+0.20(+0.49%)
Apr 21, 2023	41.46	41.61	41.12	41.35	710,686	-0.39(-0.92%)
Apr 20, 2023	41.76	41.92	41.58	41.74	897,799	-0.38(-0.89%)
Apr 19, 2023	42.17	42.19	41.99	42.12	840,473	-0.37(-0.86%)
Apr 18, 2023	42.38	42.54	42.30	42.48	642,069	+0.16(+0.39%)
Apr 17, 2023	42.25	42.44	42.14	42.32	905,311	-0.01(-0.02%)
Apr 14, 2023	42.41	42.68	42.14	42.33	949,847	-0.22(-0.52%)
Apr 13, 2023	42.27	42.64	42.21	42.55	2,893,003	+0.49(+1.17%)
Apr 12, 2023	42.28	42.31	41.95	42.06	794,604	+0.06(+0.14%)
Apr 11, 2023	41.62	42.10	41.62	42.00	595,852	+0.69(+1.66%)
Apr 10, 2023	40.85	41.35	40.85	41.32	774,788	+0.28(+0.68%)
Apr 06, 2023	41.32	41.32	40.90	41.04	508,075	-0.28(-0.68%)
Apr 05, 2023	41.25	41.38	40.94	41.32	529,944	-0.09(-0.21%)
Apr 04, 2023	41.64	41.64	41.16	41.40	614,732	-0.35(-0.83%)
Apr 03, 2023	41.34	41.78	41.34	41.75	778,889	+0.93(+2.27%)
Mar 31, 2023	40.74	40.89	40.70	40.82	559,118	+0.09(+0.21%)
Mar 30, 2023	40.75	40.83	40.57	40.74	493,197	+0.44(+1.10%)
Mar 29, 2023	40.16	40.39	40.13	40.29	637,106	+0.42(+1.07%)
Mar 28, 2023	39.46	40.01	39.46	39.87	1,009,159	+0.40(+1.00%)
Mar 27, 2023	39.19	39.60	39.01	39.47	2,433,717	+0.48(+1.24%)
Mar 24, 2023	38.71	39.08	38.40	38.99	995,245	-0.06(-0.15%)
Mar 23, 2023	39.58	39.85	38.83	39.05	812,710	-0.27(-0.69%)
Mar 22, 2023	39.76	40.16	39.32	39.32	888,534	-0.40(-1.00%)
Mar 21, 2023	39.63	39.87	39.43	39.71	1,107,414	+0.49(+1.26%)
Mar 20, 2023	38.85	39.40	38.72	39.22	2,472,006	+0.68(+1.75%)
Mar 17, 2023	38.71	38.79	38.28	38.55	1,178,042	-0.16(-0.41%)
Mar 16, 2023	38.01	38.73	37.80	38.70	1,077,255	+0.10(+0.25%)
Mar 15, 2023	38.94	39.06	38.06	38.61	1,230,809	-1.64(-4.08%)
Mar 14, 2023	40.28	40.60	39.86	40.25	1,186,185	+0.32(+0.79%)
Mar 13, 2023	39.62	40.37	39.33	39.94	1,207,819	-0.11(-0.26%)
Mar 10, 2023	40.57	40.93	39.98	40.04	1,335,648	-0.54(-1.33%)
Mar 09, 2023	41.29	41.61	40.49	40.58	1,839,179	-0.72(-1.75%)
Mar 08, 2023	41.12	41.61	41.12	41.30	707,782	+0.20(+0.49%)
Mar 07, 2023	41.85	41.92	40.96	41.10	959,425	-1.12(-2.66%)
Mar 06, 2023	42.33	42.35	42.08	42.22	657,968	-0.50(-1.17%)
Mar 03, 2023	42.10	42.80	42.10	42.72	1,456,577	+0.57(+1.35%)
Mar 02, 2023	41.54	42.29	41.50	42.16	750,090	+0.34(+0.80%)
Mar 01, 2023	41.36	41.95	41.36	41.82	685,268	+0.79(+1.92%)
Feb 28, 2023	41.28	41.39	41.03	41.03	740,718	-0.10(-0.23%)
Feb 27, 2023	41.15	41.30	41.00	41.13	627,050	+0.22(+0.54%)
Feb 24, 2023	40.77	40.94	40.55	40.91	673,890	-0.51(-1.23%)
Feb 23, 2023	41.64	41.78	41.07	41.42	847,399	+0.03(+0.07%)
Feb 22, 2023	41.55	41.66	41.23	41.39	547,297	-0.38(-0.90%)
Feb 21, 2023	41.87	42.12	41.69	41.76	607,301	-0.15(-0.37%)
Feb 17, 2023	42.12	42.24	41.83	41.92	632,326	-0.67(-1.58%)
Feb 16, 2023	42.29	42.99	42.29	42.59	659,208	-0.07(-0.16%)
Feb 15, 2023	42.55	42.68	42.22	42.66	798,909	-0.54(-1.25%)
Feb 14, 2023	42.99	43.42	42.80	43.19	507,185	+0.00(+0.00%)
Feb 13, 2023	43.06	43.26	42.87	43.19	653,844	+0.07(+0.16%)
Feb 10, 2023	42.88	43.17	42.74	43.13	728,081	+0.41(+0.97%)
Feb 09, 2023	43.18	43.31	42.64	42.71	439,082	-0.12(-0.29%)
Feb 08, 2023	43.07	43.23	42.77	42.84	650,731	-0.24(-0.56%)
Feb 07, 2023	42.65	43.19	42.50	43.08	973,289	+0.57(+1.33%)
Feb 06, 2023	42.68	42.83	42.20	42.51	706,785	-0.38(-0.87%)
Feb 03, 2023	43.21	43.48	42.86	42.89	564,477	-0.46(-1.06%)
Feb 02, 2023	44.15	44.15	43.05	43.35	933,285	-0.78(-1.76%)
Feb 01, 2023	43.85	44.45	43.46	44.13	1,962,935	-0.08(-0.17%)
Jan 31, 2023	43.63	44.20	43.47	44.20	693,950	+0.41(+0.94%)
Jan 30, 2023	44.01	44.20	43.73	43.79	697,886	-0.55(-1.24%)
Jan 27, 2023	44.49	44.76	44.19	44.34	484,409	-0.47(-1.05%)
Jan 26, 2023	44.46	44.82	44.16	44.81	745,362	+0.47(+1.06%)
Jan 25, 2023	43.72	44.35	43.67	44.34	495,201	+0.16(+0.37%)
Jan 24, 2023	43.92	44.19	43.46	44.17	494,227	+0.09(+0.20%)
Jan 23, 2023	44.06	44.21	43.91	44.09	636,593	+0.01(+0.02%)
Jan 20, 2023	43.53	44.08	43.42	44.08	462,278	+0.41(+0.95%)
Jan 19, 2023	43.26	43.79	43.10	43.67	1,078,517	+0.29(+0.66%)
Jan 18, 2023	44.22	44.41	43.36	43.38	605,405	-0.37(-0.86%)
Jan 17, 2023	44.01	44.02	43.67	43.75	815,348	-0.24(-0.55%)
Jan 13, 2023	43.57	44.03	43.57	43.99	400,644	+0.05(+0.11%)
Jan 12, 2023	43.74	44.04	43.22	43.94	763,619	+0.72(+1.67%)
Jan 11, 2023	43.26	43.44	42.92	43.22	553,485	+0.13(+0.31%)
Jan 10, 2023	43.08	43.12	42.64	43.09	529,514	+0.20(+0.47%)
Jan 09, 2023	43.35	43.35	42.87	42.89	1,324,309	+0.10(+0.22%)
Jan 06, 2023	42.07	42.84	42.04	42.79	1,149,057	+1.21(+2.91%)
Jan 05, 2023	41.13	41.70	41.13	41.58	988,613	+0.29(+0.70%)
Jan 04, 2023	41.09	41.44	40.88	41.29	1,264,976	+0.17(+0.42%)
Jan 03, 2023	41.85	42.04	40.93	41.12	593,595	-0.67(-1.61%)
Dec 30, 2022	41.58	41.96	41.57	41.79	672,340	-0.12(-0.28%)
Dec 29, 2022	41.86	42.04	41.70	41.91	1,051,532	+0.37(+0.88%)
Dec 28, 2022	42.30	42.40	41.52	41.54	1,244,264	-0.86(-2.02%)
Dec 27, 2022	42.04	42.51	42.04	42.40	2,860,172	+0.36(+0.85%)
Dec 23, 2022	41.37	42.04	41.37	42.04	966,596	+0.71(+1.72%)
Dec 22, 2022	41.78	41.78	40.80	41.33	1,338,386	-0.68(-1.62%)
Dec 21, 2022	41.77	42.14	41.68	42.01	900,181	+0.68(+1.65%)
Dec 20, 2022	40.98	41.51	40.98	41.33	1,179,249	+0.43(+1.06%)
Dec 19, 2022	41.40	41.42	40.66	40.90	1,078,038	-0.07(-0.16%)
Dec 16, 2022	40.96	41.14	40.71	40.96	1,288,098	-0.48(-1.15%)
Dec 15, 2022	41.58	41.81	41.27	41.44	1,953,691	-0.73(-1.72%)
Dec 14, 2022	42.52	42.56	41.89	42.17	815,701	-0.28(-0.65%)
Dec 13, 2022	42.87	43.12	42.35	42.44	1,839,839	+0.42(+1.00%)
Dec 12, 2022	41.75	42.08	41.64	42.02	1,187,545	+0.19(+0.46%)
Dec 09, 2022	42.06	42.45	41.83	41.83	1,186,970	-0.31(-0.73%)
Dec 08, 2022	42.40	42.52	42.03	42.14	4,994,390	+0.27(+0.64%)
Dec 07, 2022	41.78	42.19	41.65	41.87	927,983	-0.04(-0.09%)
Dec 06, 2022	42.41	42.64	41.74	41.91	472,678	-0.33(-0.77%)
Dec 05, 2022	43.22	43.46	42.08	42.23	1,895,052	-0.88(-2.04%)
Dec 02, 2022	42.73	43.19	42.55	43.11	456,327	+0.03(+0.07%)
Dec 01, 2022	43.44	43.59	43.05	43.08	696,987	-0.20(-0.46%)
Nov 30, 2022	42.95	43.39	42.39	43.29	1,078,501	+0.88(+2.07%)
Nov 29, 2022	42.18	42.58	42.18	42.41	746,527	+0.77(+1.86%)
Nov 28, 2022	42.09	42.22	41.62	41.63	1,388,081	-0.91(-2.13%)
Nov 25, 2022	42.38	42.70	42.38	42.54	216,322	+0.06(+0.13%)
Nov 23, 2022	42.25	42.52	42.08	42.48	720,454	+0.16(+0.38%)
Nov 22, 2022	41.77	42.34	41.73	42.32	716,924	+1.01(+2.45%)
Nov 21, 2022	41.05	41.39	40.54	41.31	754,901	-0.37(-0.89%)
Nov 18, 2022	41.56	41.78	41.34	41.68	740,641	-0.19(-0.46%)
Nov 17, 2022	41.38	41.89	41.19	41.87	586,208	-0.20(-0.48%)
Nov 16, 2022	42.33	42.51	41.93	42.07	690,669	-0.54(-1.26%)
Nov 15, 2022	42.87	42.87	42.27	42.61	974,095	+0.39(+0.93%)
Nov 14, 2022	41.93	42.53	41.93	42.21	2,058,029	+0.04(+0.09%)
Nov 11, 2022	42.15	42.51	41.85	42.18	734,165	+0.85(+2.06%)
Nov 10, 2022	40.97	41.45	40.78	41.33	929,886	+1.41(+3.52%)
Nov 09, 2022	40.84	41.05	39.86	39.92	692,444	-1.38(-3.33%)
Nov 08, 2022	40.83	41.44	40.54	41.30	713,668	+0.56(+1.38%)
Nov 07, 2022	40.81	40.89	40.52	40.73	422,931	+0.11(+0.28%)
Nov 04, 2022	40.49	40.95	40.06	40.62	854,085	+1.62(+4.14%)
Nov 03, 2022	38.58	39.19	38.45	39.00	945,696	-0.18(-0.46%)
Nov 02, 2022	40.10		39.13	39.18	800,049	-0.98(-2.45%)
Nov 01, 2022	40.37	40.46	39.86	40.17	670,892	+0.56(+1.42%)
Oct 31, 2022	39.14	39.90	39.14	39.61	711,118	+0.04(+0.10%)
Oct 28, 2022	39.60	39.87	39.14	39.57	1,009,266	-0.26(-0.65%)
Oct 27, 2022	39.88	40.25	39.77	39.83	671,970	-0.04(-0.10%)
Oct 26, 2022	39.35	40.16	39.35	39.86	850,225	+0.70(+1.78%)
Oct 25, 2022	38.57	39.17	38.52	39.17	780,109	+0.53(+1.36%)
Oct 24, 2022	38.80	38.95	38.45	38.64	706,108	-0.44(-1.13%)
Oct 21, 2022	38.02	39.11	37.82	39.08	938,042	+1.03(+2.71%)
Oct 20, 2022	37.96	38.66	37.89	38.05	1,265,504	+0.16(+0.43%)
Oct 19, 2022	37.62	38.01	37.50	37.88	765,792	-0.03(-0.08%)
Oct 18, 2022	38.14	38.31	37.40	37.91	596,301	+0.34(+0.92%)
Oct 17, 2022	37.53	37.89	37.52	37.57	715,921	+0.86(+2.34%)
Oct 14, 2022	38.10	38.10	36.68	36.71	1,133,351	-1.38(-3.61%)
Oct 13, 2022	36.40	38.30	36.40	38.09	1,008,937	+0.98(+2.63%)
Oct 12, 2022	36.96	37.30	36.76	37.11	1,022,071	-0.04(-0.10%)
Oct 11, 2022	37.23	37.82	36.92	37.15	2,095,083	-0.50(-1.32%)
Oct 10, 2022	37.97	38.30	37.64	37.65	1,940,960	-0.24(-0.63%)
Oct 07, 2022	38.24	38.38	37.68	37.88	961,737	-0.49(-1.27%)
Oct 06, 2022	38.09	38.45	38.00	38.37	805,968	-0.16(-0.42%)
Oct 05, 2022	38.31	38.76	37.96	38.53	652,100	-0.21(-0.54%)
Oct 04, 2022	38.09	38.76	37.97	38.74	1,300,435	+1.31(+3.50%)
Oct 03, 2022	36.79	37.53	36.79	37.44	1,583,489	+1.50(+4.18%)
Sep 30, 2022	35.85	36.46	35.64	35.93	1,421,538	-0.10(-0.27%)
Sep 29, 2022	35.95	36.12	35.38	36.03	2,213,537	-0.19(-0.53%)
Sep 28, 2022	35.34	36.34	35.25	36.22	1,914,163	+1.07(+3.05%)
Sep 27, 2022	35.42	35.67	34.94	35.15	3,478,395	+0.32(+0.91%)
Sep 26, 2022	35.15	35.71	34.73	34.84	1,479,885	-0.80(-2.25%)
Sep 23, 2022	36.47	36.47	35.28	35.64	2,709,055	-2.03(-5.38%)
Sep 22, 2022	38.07	38.28	37.65	37.66	1,054,526	+0.03(+0.08%)
Sep 21, 2022	38.45	38.55	37.61	37.64	1,021,363	-0.55(-1.45%)
Sep 20, 2022	38.28	38.30	37.82	38.19	680,941	-0.48(-1.24%)
Sep 19, 2022	37.60	38.70	37.54	38.67	1,171,252	+0.49(+1.28%)
Sep 16, 2022	38.34	38.44	37.87	38.18	2,024,592	-0.49(-1.28%)
Sep 15, 2022	39.09	39.25	38.56	38.67	986,966	-0.76(-1.94%)
Sep 14, 2022	39.27	39.60	39.13	39.44	945,047	+0.40(+1.01%)
Sep 13, 2022	39.27	39.90	38.98	39.04	1,139,537	-1.03(-2.56%)
Sep 12, 2022	40.31	40.36	39.92	40.07	1,206,249	+0.16(+0.40%)
Sep 09, 2022	39.55	39.95	39.48	39.91	751,495	+1.11(+2.87%)
Sep 08, 2022	38.45	38.84	38.30	38.80	1,724,441	+0.38(+0.98%)
Sep 07, 2022	37.97	38.52	37.85	38.42	1,341,255	-0.02(-0.05%)
Sep 06, 2022	39.09	39.14	38.37	38.44	1,988,944	-0.30(-0.78%)
Sep 02, 2022	39.04	39.27	38.59	38.74	1,720,875	+0.39(+1.01%)
Sep 01, 2022	38.59	38.59	38.00	38.35	2,399,679	-0.76(-1.95%)
Aug 31, 2022	39.13	39.47	38.91	39.12	2,010,121	-0.41(-1.03%)
Aug 30, 2022	40.39	40.39	39.37	39.52	2,019,949	-1.16(-2.85%)
Aug 29, 2022	40.44	41.03	40.39	40.68	1,663,759	-0.07(-0.16%)
Aug 26, 2022	41.40	41.62	40.71	40.75	918,689	-0.56(-1.35%)
Aug 25, 2022	40.96	41.34	40.95	41.30	711,586	+0.66(+1.62%)
Aug 24, 2022	40.39	40.84	40.26	40.64	1,055,127	+0.02(+0.05%)
Aug 23, 2022	39.88	40.75	39.88	40.63	1,019,323	+0.97(+2.45%)
Aug 22, 2022	39.33	39.75	39.23	39.66	711,358	-0.09(-0.24%)
Aug 19, 2022	39.82	39.98	39.63	39.75	600,885	-0.52(-1.29%)
Aug 18, 2022	40.00	40.31	39.96	40.27	1,337,948	+0.47(+1.18%)
Aug 17, 2022	39.56	39.98	39.49	39.80	866,603	-0.16(-0.40%)
Aug 16, 2022	39.61	40.01	39.61	39.96	756,195	+0.35(+0.88%)
Aug 15, 2022	39.20	39.67	39.06	39.61	650,396	-0.63(-1.57%)
Aug 12, 2022	39.70	40.24	39.62	40.24	971,166	+0.40(+0.99%)
Aug 11, 2022	39.75	40.15	39.75	39.84	1,035,363	+0.47(+1.20%)
Aug 10, 2022	39.22	39.48	38.91	39.37	1,081,094	+0.61(+1.58%)
Aug 09, 2022	38.68	39.00	38.61	38.76	987,360	+0.20(+0.51%)
Aug 08, 2022	38.50	38.85	38.45	38.56	944,479	+0.40(+1.04%)
Aug 05, 2022	37.37	38.23	37.37	38.17	810,966	+0.56(+1.48%)
Aug 04, 2022	37.85	37.99	37.48	37.61	1,175,335	-0.20(-0.52%)
Aug 03, 2022	38.35	38.35	37.69	37.81	1,437,384	-0.33(-0.86%)
Aug 02, 2022	38.41	38.60	38.02	38.14	1,346,458	-0.24(-0.61%)
Aug 01, 2022	38.52	38.61	38.16	38.37	1,681,651	-0.44(-1.14%)
Jul 29, 2022	38.18	38.85	38.17	38.82	1,351,319	+1.04(+2.74%)
Jul 28, 2022	37.87	38.00	37.32	37.78	1,454,477	+0.20(+0.53%)
Jul 27, 2022	37.13	37.69	36.75	37.58	1,552,251	+0.73(+1.99%)
Jul 26, 2022	37.08	37.25	36.70	36.85	1,397,345	-0.11(-0.31%)
Jul 25, 2022	36.67	36.98	36.39	36.96	1,189,649	+0.86(+2.38%)
Jul 22, 2022	36.41	36.72	35.98	36.10	1,860,974	-0.20(-0.55%)
Jul 21, 2022	35.95	36.30	35.59	36.30	1,832,490	-0.09(-0.26%)
Jul 20, 2022	36.25	36.46	36.06	36.39	1,229,990	-0.02(-0.05%)
Jul 19, 2022	35.88	36.44	35.81	36.41	1,212,870	+0.83(+2.33%)
Jul 18, 2022	35.87	36.12	35.47	35.58	1,650,485	+0.56(+1.59%)
Jul 15, 2022	34.91	35.05	34.58	35.03	1,689,923	+0.52(+1.50%)
Jul 14, 2022	34.59	34.59	33.96	34.51	11,885,389	-1.17(-3.28%)
Jul 13, 2022	35.32	36.02	35.20	35.68	924,549	+0.12(+0.34%)
Jul 12, 2022	35.62	35.89	35.40	35.56	1,432,887	-0.43(-1.20%)
Jul 11, 2022	36.03	36.26	35.83	35.99	669,117	-0.66(-1.80%)
Jul 08, 2022	36.81	36.95	36.27	36.65	726,972	-0.15(-0.41%)
Jul 07, 2022	36.51	36.99	36.51	36.80	1,086,923	+1.09(+3.06%)
Jul 06, 2022	35.83	36.01	34.92	35.71	2,726,288	-0.31(-0.86%)
Jul 05, 2022	36.44	36.44	35.38	36.02	3,482,456	-1.24(-3.34%)
Jul 01, 2022	37.09	37.34	36.41	37.26	2,176,855	-0.12(-0.33%)
Jun 30, 2022	37.45	37.70	37.00	37.38	2,264,028	-0.75(-1.98%)
Jun 29, 2022	38.85	39.01	38.05	38.14	891,093	-0.54(-1.39%)
Jun 28, 2022	38.93	39.33	38.48	38.67	3,673,346	+0.32(+0.84%)
Jun 27, 2022	37.92	38.50	37.82	38.35	909,031	+0.64(+1.70%)
Jun 24, 2022	37.11	37.76	36.79	37.71	2,901,679	+1.13(+3.09%)
Jun 23, 2022	37.91	37.96	36.33	36.58	2,588,859	-1.30(-3.43%)
Jun 22, 2022	37.97	38.33	37.75	37.88	1,351,169	-1.18(-3.02%)
Jun 21, 2022	38.84	39.27	38.83	39.06	1,447,973	+0.93(+2.45%)
Jun 17, 2022	39.13	39.18	37.92	38.13	4,958,976	-1.23(-3.13%)
Jun 16, 2022	39.67	39.83	39.13	39.36	1,929,009	-1.26(-3.11%)
Jun 15, 2022	40.83	40.99	39.95	40.62	3,407,119	+0.21(+0.53%)
Jun 14, 2022	40.83	41.12	40.03	40.41	3,081,094	-0.20(-0.50%)
Jun 13, 2022	41.11	41.23	40.20	40.61	2,522,728	-1.69(-4.00%)
Jun 10, 2022	42.43	42.70	42.00	42.30	2,227,183	-0.79(-1.83%)
Jun 09, 2022	43.87	43.93	43.06	43.09	3,653,776	-1.11(-2.50%)
Jun 08, 2022	44.29	44.54	44.05	44.20	649,227	-0.49(-1.10%)
Jun 07, 2022	43.87	44.70	43.87	44.69	887,147	+0.58(+1.31%)
Jun 06, 2022	44.29	44.38	43.98	44.12	1,238,564	+0.13(+0.30%)
Jun 03, 2022	43.87	44.17	43.78	43.99	1,357,541	-0.25(-0.57%)
Jun 02, 2022	43.73	44.33	43.70	44.24	1,466,667	+0.70(+1.60%)