Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	38.97	39.22	38.91	39.19	492,419	+0.54(+1.40%)
Nov 15, 2024	38.86	38.95	38.60	38.65	872,556	-0.05(-0.13%)
Nov 14, 2024	38.70	38.83	38.58	38.70	523,639	+0.10(+0.25%)
Nov 13, 2024	38.63	38.69	38.37	38.60	305,384	-0.04(-0.09%)
Nov 12, 2024	38.95	39.07	38.51	38.64	280,779	-0.65(-1.65%)
Nov 11, 2024	39.43	39.53	39.22	39.29	275,711	-0.45(-1.13%)
Nov 08, 2024	39.92	39.92	39.51	39.74	439,868	-0.76(-1.88%)
Nov 07, 2024	40.50	40.58	40.28	40.50	1,095,871	+0.37(+0.92%)
Nov 06, 2024	40.09	40.23	39.67	40.13	549,557	-0.33(-0.82%)
Nov 05, 2024	40.23	40.46	40.14	40.46	316,872	+0.25(+0.62%)
Nov 04, 2024	40.14	40.39	40.06	40.21	378,719	+0.46(+1.16%)
Nov 01, 2024	40.20	40.20	39.73	39.75	422,864	-0.04(-0.10%)
Oct 31, 2024	39.99	40.05	39.63	39.79	344,602	-0.32(-0.80%)
Oct 30, 2024	40.10	40.36	40.00	40.11	648,205	-0.04(-0.10%)
Oct 29, 2024	40.43	40.53	40.11	40.15	909,192	-0.34(-0.84%)
Oct 28, 2024	40.24	40.54	40.14	40.49	191,517	+0.08(+0.20%)
Oct 25, 2024	40.51	40.71	40.39	40.41	220,017	+0.07(+0.17%)
Oct 24, 2024	40.62	40.65	40.05	40.34	377,946	-0.16(-0.40%)
Oct 23, 2024	40.54	40.60	40.29	40.50	340,157	-0.25(-0.61%)
Oct 22, 2024	40.71	40.81	40.61	40.75	625,555	+0.09(+0.22%)
Oct 21, 2024	40.99	41.11	40.62	40.66	693,038	-0.20(-0.49%)
Oct 18, 2024	40.93	40.98	40.73	40.86	288,116	+0.08(+0.20%)
Oct 17, 2024	40.78	40.80	40.62	40.78	308,475	+0.02(+0.05%)
Oct 16, 2024	40.83	40.98	40.75	40.76	478,352	+0.13(+0.32%)
Oct 15, 2024	40.74	40.83	40.62	40.63	4,381,996	-0.69(-1.67%)
Oct 14, 2024	41.10	41.33	40.97	41.32	157,473	-0.08(-0.18%)
Oct 11, 2024	41.27	41.49	41.25	41.40	4,570,153	+0.25(+0.60%)
Oct 10, 2024	40.85	41.18	40.78	41.15	220,712	+0.32(+0.78%)
Oct 09, 2024	40.63	40.91	40.58	40.83	300,299	-0.09(-0.22%)
Oct 08, 2024	41.18	41.18	40.70	40.92	455,031	-0.92(-2.20%)
Oct 07, 2024	41.92	41.99	41.70	41.84	239,193	-0.04(-0.10%)
Oct 04, 2024	41.82	41.95	41.74	41.88	219,905	+0.22(+0.53%)
Oct 03, 2024	41.68	41.73	41.40	41.66	322,823	-0.24(-0.57%)
Oct 02, 2024	42.00	42.19	41.71	41.90	415,990	+0.15(+0.36%)
Oct 01, 2024	41.23	41.83	41.21	41.75	7,252,091	+0.50(+1.21%)
Sep 30, 2024	41.33	41.36	40.99	41.25	655,288	+0.00(+0.00%)
Sep 27, 2024	41.18	41.47	41.12	41.25	643,412	+0.21(+0.51%)
Sep 26, 2024	40.81	41.13	40.81	41.04	832,789	+0.58(+1.43%)
Sep 25, 2024	40.99	40.99	40.43	40.46	486,687	-0.50(-1.22%)
Sep 24, 2024	40.91	41.05	40.85	40.96	568,191	+0.71(+1.76%)
Sep 23, 2024	40.03	40.43	40.03	40.25	516,072	+0.24(+0.60%)
Sep 20, 2024	40.21	40.23	39.85	40.01	1,020,669	-0.35(-0.87%)
Sep 19, 2024	40.39	40.50	40.07	40.36	408,658	+0.74(+1.88%)
Sep 18, 2024	39.67	40.19	39.52	39.62	845,953	-0.08(-0.20%)
Sep 17, 2024	39.59	39.81	39.52	39.70	484,206	+0.19(+0.48%)
Sep 16, 2024	39.44	39.66	39.29	39.51	433,816	+0.24(+0.61%)
Sep 13, 2024	39.16	39.39	39.16	39.27	1,011,438	+0.37(+0.94%)
Sep 12, 2024	38.52	38.96	38.50	38.90	1,612,238	+0.51(+1.32%)
Sep 11, 2024	38.34	38.45	37.83	38.40	617,690	+0.15(+0.39%)
Sep 10, 2024	38.59	38.59	38.06	38.25	338,205	-0.41(-1.05%)
Sep 09, 2024	38.63	38.86	38.57	38.65	382,177	+0.22(+0.57%)
Sep 06, 2024	38.93	39.05	38.37	38.44	428,672	-0.55(-1.40%)
Sep 05, 2024	39.49	39.49	38.95	38.98	615,424	-0.09(-0.23%)
Sep 04, 2024	39.12	39.37	39.04	39.07	522,002	-0.14(-0.35%)

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.