Global X Guru Index ETF (NY: GURU )

47.96 USD +0.31 (+0.65%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 47.41 48.05 47.41 47.96 2,228 +0.31(+0.65%)
Dec 07, 2021 46.76 47.73 46.76 47.65 3,409 +1.30(+2.79%)
Dec 06, 2021 45.48 46.46 45.48 46.35 2,505 +0.72(+1.59%)
Dec 03, 2021 46.24 46.24 45.33 45.63 2,582 -0.97(-2.08%)
Dec 02, 2021 45.66 46.83 45.66 46.60 6,582 +0.61(+1.32%)
Dec 01, 2021 47.76 47.84 45.99 45.99 2,399 -1.03(-2.18%)
Nov 30, 2021 47.96 47.96 47.02 47.02 2,168 -1.05(-2.18%)
Nov 29, 2021 48.58 48.58 47.81 48.07 7,308 -0.03(-0.06%)
Nov 26, 2021 48.06 48.47 47.87 48.10 1,071 -1.07(-2.18%)
Nov 24, 2021 48.48 49.26 48.31 49.17 1,771 +0.54(+1.12%)
Nov 23, 2021 48.92 48.92 48.18 48.63 1,806 -0.12(-0.26%)
Nov 22, 2021 49.58 49.58 48.75 48.75 4,200 -0.65(-1.32%)
Nov 19, 2021 49.79 49.79 49.40 49.40 1,806 -0.38(-0.76%)
Nov 18, 2021 49.86 49.81 49.78 49.78 1,172 -0.03(-0.06%)
Nov 17, 2021 50.30 50.30 49.78 49.81 11,682 -0.80(-1.59%)
Nov 16, 2021 50.18 50.72 50.18 50.61 5,553 +0.27(+0.53%)
Nov 15, 2021 50.99 50.99 50.35 50.35 3,116 -0.31(-0.61%)
Nov 12, 2021 50.18 50.70 50.18 50.66 1,400 +0.61(+1.21%)
Nov 11, 2021 49.98 50.19 49.98 50.05 4,586 +0.17(+0.34%)
Nov 10, 2021 50.38 49.88 49.88 3,187 -0.98(-1.92%)
Nov 09, 2021 51.04 51.04 50.83 50.86 4,213 -0.09(-0.18%)
Nov 08, 2021 51.06 51.18 50.91 50.95 2,320 +0.21(+0.40%)
Nov 05, 2021 50.99 50.99 50.74 50.74 1,773 +0.31(+0.62%)
Nov 04, 2021 50.83 50.90 50.42 50.43 1,114 -0.40(-0.78%)
Nov 03, 2021 50.28 50.90 50.28 50.83 1,283 +0.40(+0.80%)
Nov 02, 2021 50.53 50.53 50.29 50.43 2,137 -0.26(-0.51%)
Nov 01, 2021 50.31 50.76 50.28 50.69 2,393 +0.41(+0.81%)
Oct 29, 2021 50.44 50.44 50.13 50.28 5,840 -0.11(-0.21%)
Oct 28, 2021 50.05 50.44 50.05 50.39 1,996 +0.35(+0.70%)
Oct 27, 2021 50.68 50.68 50.04 50.04 790 -0.64(-1.27%)
Oct 26, 2021 51.25 50.68 50.68 2,744 -0.36(-0.71%)
Oct 25, 2021 51.09 51.16 50.69 51.04 1,740 +0.18(+0.35%)
Oct 22, 2021 50.88 50.90 50.61 50.87 1,330 -0.12(-0.24%)
Oct 21, 2021 50.62 51.03 50.62 50.99 1,347 +0.34(+0.67%)
Oct 20, 2021 51.08 51.08 50.65 50.65 3,754 -0.16(-0.32%)
Oct 19, 2021 50.67 50.89 50.65 50.81 2,556 +0.50(+0.99%)
Oct 18, 2021 50.20 50.39 49.95 50.31 1,354 -0.01(-0.01%)
Oct 15, 2021 50.44 50.53 50.26 50.32 14,835 +0.25(+0.50%)
Oct 14, 2021 49.68 50.16 49.67 50.07 2,570 +0.85(+1.73%)
Oct 13, 2021 48.81 49.27 48.81 49.22 2,359 +0.44(+0.90%)
Oct 12, 2021 48.61 48.87 48.61 48.78 1,662 +0.25(+0.51%)
Oct 11, 2021 49.07 49.13 48.54 48.54 1,541 -0.46(-0.95%)
Oct 08, 2021 49.24 49.24 49.00 49.00 1,362 -0.22(-0.45%)
Oct 07, 2021 49.05 49.57 49.05 49.22 2,761 +0.64(+1.32%)
Oct 06, 2021 48.33 48.58 48.31 48.58 1,278 +0.08(+0.17%)
Oct 05, 2021 48.35 48.63 48.35 48.50 785 +0.45(+0.93%)
Oct 04, 2021 48.79 48.79 47.99 48.05 4,954 -0.90(-1.83%)
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.