Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	39.69	39.69	39.12	39.21	581,931	-1.16(-2.88%)
Aug 30, 2024	40.25	40.39	40.04	40.37	150,345	+0.00(+0.00%)
Aug 29, 2024	40.27	40.51	40.10	40.37	343,524	+0.22(+0.54%)
Aug 28, 2024	40.18	40.23	39.98	40.15	330,383	-0.35(-0.86%)
Aug 27, 2024	40.58	40.67	40.39	40.50	292,043	-0.09(-0.22%)
Aug 26, 2024	40.55	40.80	40.49	40.59	301,337	+0.25(+0.61%)
Aug 23, 2024	39.90	40.35	39.83	40.34	290,076	+0.68(+1.73%)
Aug 22, 2024	39.85	39.87	39.59	39.66	476,579	-0.33(-0.82%)
Aug 21, 2024	39.92	40.08	39.83	39.98	385,451	+0.25(+0.62%)
Aug 20, 2024	40.16	40.16	39.71	39.74	518,566	-0.42(-1.04%)
Aug 19, 2024	39.94	40.33	39.94	40.15	246,055	+0.36(+0.90%)
Aug 16, 2024	39.54	39.83	39.52	39.80	384,510	+0.17(+0.43%)
Aug 15, 2024	39.55	39.77	39.50	39.63	191,852	+0.37(+0.94%)
Aug 14, 2024	39.27	39.32	39.11	39.26	231,659	-0.10(-0.25%)
Aug 13, 2024	39.19	39.39	39.05	39.36	215,476	+0.19(+0.48%)
Aug 12, 2024	39.11	39.27	39.04	39.17	267,709	+0.24(+0.61%)
Aug 09, 2024	38.97	39.04	38.60	38.93	343,504	+0.15(+0.38%)
Aug 08, 2024	38.51	38.88	38.39	38.78	506,298	+0.49(+1.27%)
Aug 07, 2024	38.71	38.91	38.27	38.30	621,148	-0.01(-0.03%)
Aug 06, 2024	38.19	38.60	38.01	38.31	543,422	+0.10(+0.26%)
Aug 05, 2024	37.83	38.40	37.60	38.21	1,660,568	-0.76(-1.96%)
Aug 02, 2024	39.46	39.58	38.71	38.97	2,260,706	-0.67(-1.70%)

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.