Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.61 +0.09 (+0.23%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2024 40.00 40.00 39.43 39.52 577,368 -1.17(-2.88%)
Aug 30, 2024 40.57 40.71 40.36 40.69 149,167 +0.00(+0.00%)
Aug 29, 2024 40.59 40.83 40.42 40.69 340,831 +0.22(+0.54%)
Aug 28, 2024 40.50 40.55 40.30 40.47 327,793 -0.35(-0.86%)
Aug 27, 2024 40.90 41.00 40.71 40.82 289,753 -0.09(-0.22%)
Aug 26, 2024 40.87 41.12 40.81 40.91 298,974 +0.25(+0.61%)
Aug 23, 2024 40.22 40.66 40.14 40.66 287,802 +0.69(+1.73%)
Aug 22, 2024 40.17 40.19 39.91 39.97 472,842 -0.33(-0.82%)
Aug 21, 2024 40.24 40.40 40.15 40.30 382,429 +0.25(+0.62%)
Aug 20, 2024 40.48 40.48 40.02 40.05 514,500 -0.42(-1.04%)
Aug 19, 2024 40.26 40.65 40.26 40.47 244,126 +0.36(+0.90%)
Aug 16, 2024 39.85 40.15 39.83 40.11 381,495 +0.17(+0.43%)
Aug 15, 2024 39.86 40.08 39.81 39.94 190,348 +0.37(+0.94%)
Aug 14, 2024 39.58 39.63 39.42 39.57 229,843 -0.10(-0.25%)
Aug 13, 2024 39.50 39.70 39.35 39.67 213,787 +0.19(+0.48%)
Aug 12, 2024 39.42 39.58 39.35 39.48 265,610 +0.24(+0.61%)
Aug 09, 2024 39.28 39.34 38.91 39.24 340,811 +0.15(+0.38%)
Aug 08, 2024 38.81 39.19 38.69 39.09 502,328 +0.49(+1.27%)
Aug 07, 2024 39.02 39.22 38.57 38.60 616,278 -0.01(-0.03%)
Aug 06, 2024 38.49 38.91 38.31 38.61 539,161 +0.10(+0.26%)
Aug 05, 2024 38.13 38.70 37.90 38.51 1,647,547 -0.77(-1.96%)
Aug 02, 2024 39.77 39.89 39.02 39.28 2,242,979 -0.68(-1.70%)
Aug 01, 2024 40.74 40.92 39.78 39.96 631,865 -0.93(-2.27%)
Jul 31, 2024 40.85 41.11 40.73 40.89 508,570 +0.56(+1.39%)
Jul 30, 2024 40.12 40.39 40.01 40.33 334,706 +0.07(+0.17%)
Jul 29, 2024 40.47 40.47 40.08 40.26 312,005 -0.25(-0.62%)
Jul 26, 2024 40.41 40.59 40.27 40.51 328,156 +0.30(+0.75%)
Jul 25, 2024 39.82 40.44 39.76 40.21 330,047 +0.22(+0.55%)
Jul 24, 2024 40.19 40.41 39.98 39.99 517,806 -0.10(-0.25%)
Jul 23, 2024 40.36 40.36 40.09 40.09 415,664 -0.61(-1.50%)
Jul 22, 2024 40.64 40.76 40.45 40.70 491,058 +0.03(+0.07%)
Jul 19, 2024 40.78 40.90 40.63 40.67 245,791 -0.36(-0.88%)
Jul 18, 2024 41.47 41.51 40.96 41.03 385,370 -0.45(-1.08%)
Jul 17, 2024 41.29 41.61 41.29 41.48 317,078 +0.17(+0.41%)
Jul 16, 2024 40.86 41.32 40.73 41.31 282,692 +0.17(+0.41%)
Jul 15, 2024 41.22 41.32 40.93 41.14 217,491 -0.09(-0.22%)
Jul 12, 2024 41.18 41.37 41.09 41.23 186,542 +0.20(+0.49%)
Jul 11, 2024 40.89 41.05 40.74 41.03 358,466 +0.42(+1.03%)
Jul 10, 2024 40.34 40.62 40.31 40.61 250,815 +0.34(+0.84%)
Jul 09, 2024 40.31 40.48 40.22 40.27 398,596 -0.19(-0.47%)
Jul 08, 2024 40.55 40.64 40.33 40.46 324,047 -0.26(-0.64%)
Jul 05, 2024 41.00 41.00 40.52 40.72 203,363 +0.00(+0.00%)
Jul 03, 2024 40.49 40.89 40.49 40.72 231,112 +0.52(+1.29%)
Jul 02, 2024 40.16 40.35 40.02 40.20 376,826 +0.01(+0.02%)
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.