Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	42.16	42.70	42.16	42.69	4,649,886	+0.59(+1.40%)
May 08, 2024	41.98	42.19	41.90	42.10	228,772	-0.17(-0.40%)
May 07, 2024	42.16	42.35	42.16	42.27	253,991	+0.18(+0.43%)
May 06, 2024	42.12	42.17	41.99	42.09	314,000	+0.29(+0.69%)
May 03, 2024	41.82	41.90	41.54	41.80	268,877	+0.26(+0.63%)
May 02, 2024	41.36	41.67	41.21	41.54	312,516	+0.37(+0.90%)
May 01, 2024	41.36	41.68	41.05	41.17	502,417	-0.22(-0.53%)
Apr 30, 2024	42.02	42.05	41.37	41.39	447,525	-1.01(-2.38%)
Apr 29, 2024	42.05	42.44	42.05	42.40	324,993	+0.43(+1.02%)
Apr 26, 2024	41.97	42.09	41.70	41.97	285,682	+0.10(+0.24%)
Apr 25, 2024	41.51	41.97	41.34	41.87	363,535	+0.27(+0.66%)
Apr 24, 2024	41.41	41.62	41.26	41.59	384,473	+0.09(+0.20%)
Apr 23, 2024	41.20	41.57	41.09	41.51	827,828	+0.04(+0.10%)
Apr 22, 2024	41.33	41.64	41.05	41.47	407,718	-0.01(-0.02%)
Apr 19, 2024	41.17	41.64	41.17	41.48	347,805	+0.35(+0.85%)
Apr 18, 2024	41.19	41.34	40.99	41.13	437,602	+0.11(+0.27%)
Apr 17, 2024	41.11	41.40	40.84	41.02	614,510	+0.17(+0.42%)
Apr 16, 2024	40.97	41.02	40.59	40.85	640,265	-0.47(-1.14%)
Apr 15, 2024	41.86	41.93	41.23	41.32	666,037	-0.20(-0.48%)
Apr 12, 2024	42.27	42.52	41.42	41.52	466,661	-0.69(-1.63%)
Apr 11, 2024	42.46	42.46	41.83	42.21	318,286	-0.15(-0.35%)
Apr 10, 2024	42.14	42.46	42.02	42.36	521,974	-0.28(-0.66%)
Apr 09, 2024	42.65	42.76	42.36	42.64	645,695	+0.33(+0.78%)
Apr 08, 2024	42.44	42.51	42.16	42.31	426,063	+0.19(+0.45%)
Apr 05, 2024	41.89	42.20	41.72	42.12	526,772	+0.26(+0.62%)
Apr 04, 2024	42.19	42.26	41.77	41.86	488,683	-0.04(-0.10%)
Apr 03, 2024	41.59	41.94	41.57	41.90	1,749,350	+0.29(+0.70%)
Apr 02, 2024	41.47	41.69	41.34	41.61	545,240	+0.38(+0.92%)
Apr 01, 2024	41.30	41.31	41.09	41.23	875,843	+0.16(+0.39%)
Mar 28, 2024	40.88	41.14	41.14	41.07	463,730	+0.24(+0.59%)
Mar 27, 2024	40.34	40.83	40.34	40.83	406,598	+0.58(+1.44%)
Mar 26, 2024	40.56	40.56	40.25	40.25	395,764	-0.23(-0.57%)
Mar 25, 2024	40.36	40.77	40.36	40.48	1,763,125	+0.16(+0.40%)
Mar 22, 2024	40.51	40.59	40.27	40.32	297,966	-0.32(-0.79%)
Mar 21, 2024	40.68	40.87	40.61	40.64	549,504	+0.08(+0.20%)
Mar 20, 2024	40.02	40.62	39.96	40.56	697,599	+0.52(+1.30%)
Mar 19, 2024	40.04	40.14	39.93	40.04	458,678	+0.09(+0.23%)
Mar 18, 2024	40.07	40.14	39.82	39.95	378,386	+0.08(+0.20%)
Mar 15, 2024	39.76	39.99	39.73	39.87	654,692	+0.09(+0.22%)
Mar 14, 2024	39.91	39.99	39.62	39.78	550,878	-0.20(-0.50%)
Mar 13, 2024	39.52	40.09	39.52	39.98	743,071	+0.57(+1.44%)
Mar 12, 2024	39.45	39.49	39.26	39.41	620,072	-0.04(-0.10%)
Mar 11, 2024	39.19	39.48	39.12	39.45	586,438	+0.07(+0.18%)
Mar 08, 2024	39.52	39.60	39.31	39.38	743,904	-0.07(-0.18%)
Mar 07, 2024	39.31	39.60	39.31	39.45	663,397	+0.45(+1.15%)
Mar 06, 2024	39.05	39.18	38.92	39.00	732,271	+0.48(+1.24%)
Mar 05, 2024	38.54	38.83	38.42	38.53	647,558	-0.03(-0.08%)
Mar 04, 2024	38.80	38.80	38.54	38.56	873,248	-0.28(-0.72%)
Mar 01, 2024	38.57	38.97	38.55	38.83	612,650	+0.50(+1.30%)
Feb 29, 2024	38.31	38.46	38.22	38.34	1,418,628	+0.20(+0.52%)
Feb 28, 2024	38.19	38.29	38.09	38.14	712,040	-0.20(-0.52%)
Feb 27, 2024	38.41	38.48	38.29	38.34	452,205	+0.09(+0.23%)
Feb 26, 2024	38.31	38.33	38.08	38.25	1,138,695	-0.24(-0.62%)
Feb 23, 2024	38.49	38.56	38.31	38.49	750,167	-0.08(-0.21%)
Feb 22, 2024	38.46	38.68	38.37	38.57	722,574	+0.20(+0.52%)
Feb 21, 2024	38.27	38.40	38.13	38.37	479,798	+0.14(+0.36%)
Feb 20, 2024	38.48	38.48	38.17	38.23	582,188	-0.33(-0.85%)
Feb 16, 2024	38.40	38.75	38.40	38.56	856,073	+0.20(+0.52%)
Feb 15, 2024	37.72	38.38	37.72	38.36	886,424	+0.71(+1.88%)
Feb 14, 2024	37.68	37.72	37.44	37.65	810,364	+0.19(+0.51%)
Feb 13, 2024	37.90	38.00	37.26	37.46	783,106	-0.82(-2.13%)
Feb 12, 2024	37.91	38.39	37.91	38.28	480,841	+0.44(+1.16%)
Feb 09, 2024	37.96	38.04	37.71	37.84	820,533	-0.11(-0.29%)
Feb 08, 2024	38.01	38.10	37.83	37.95	819,917	-0.20(-0.52%)
Feb 07, 2024	38.20	38.23	37.98	38.15	867,842	-0.09(-0.23%)
Feb 06, 2024	37.99	38.34	37.96	38.24	691,373	+0.37(+0.97%)
Feb 05, 2024	37.99	38.14	37.69	37.87	795,520	-0.54(-1.40%)
Feb 02, 2024	38.65	38.65	38.28	38.41	609,708	-0.51(-1.31%)
Feb 01, 2024	38.68	39.02	38.63	38.91	1,027,672	+0.65(+1.69%)
Jan 31, 2024	38.72	38.82	38.23	38.27	802,241	-0.48(-1.23%)
Jan 30, 2024	38.49	38.77	38.32	38.75	542,685	+0.05(+0.13%)
Jan 29, 2024	38.53	38.72	38.23	38.70	485,395	+0.22(+0.57%)
Jan 26, 2024	38.44	38.52	38.27	38.48	1,405,129	+0.26(+0.68%)
Jan 25, 2024	38.30	38.30	37.89	38.22	932,031	+0.18(+0.47%)
Jan 24, 2024	38.34	38.40	38.00	38.04	757,950	+0.24(+0.63%)
Jan 23, 2024	37.58	37.94	37.58	37.80	641,063	+0.32(+0.85%)
Jan 22, 2024	37.61	37.65	37.41	37.48	659,626	-0.62(-1.62%)
Jan 19, 2024	37.96	38.11	37.75	38.10	897,861	+0.10(+0.26%)
Jan 18, 2024	38.01	38.02	37.72	38.00	620,858	+0.07(+0.18%)
Jan 17, 2024	38.01	38.05	37.77	37.93	580,147	-0.53(-1.37%)
Jan 16, 2024	39.02	39.02	38.42	38.46	809,347	-0.99(-2.50%)
Jan 12, 2024	39.71	39.81	39.34	39.44	912,705	+0.15(+0.38%)
Jan 11, 2024	39.43	39.45	39.08	39.29	4,134,966	-0.06(-0.15%)
Jan 10, 2024	39.59	39.59	39.23	39.35	557,674	-0.30(-0.75%)
Jan 09, 2024	39.99	39.99	39.60	39.65	710,711	-0.61(-1.51%)
Jan 08, 2024	40.00	40.27	39.74	40.26	519,644	-0.13(-0.32%)
Jan 05, 2024	40.45	40.75	40.26	40.39	649,255	-0.09(-0.22%)
Jan 04, 2024	40.77	40.84	40.44	40.48	617,565	-0.25(-0.61%)
Jan 03, 2024	40.50	40.90	40.34	40.73	680,827	-0.11(-0.27%)
Jan 02, 2024	40.69	41.09	40.69	40.84	698,939	+0.05(+0.12%)
Dec 29, 2023	40.86	40.92	40.67	40.79	753,383	-0.10(-0.24%)
Dec 28, 2023	41.07	41.22	40.87	40.89	970,256	-0.30(-0.73%)
Dec 27, 2023	41.10	41.27	41.08	41.19	957,149	+0.17(+0.41%)
Dec 26, 2023	40.82	41.11	40.82	41.02	859,640	+0.28(+0.68%)
Dec 22, 2023	40.80	40.99	40.63	40.74	791,108	+0.20(+0.49%)
Dec 21, 2023	40.36	40.56	40.28	40.54	1,365,411	+0.52(+1.29%)
Dec 20, 2023	40.67	40.73	39.98	40.02	1,289,005	-0.76(-1.86%)
Dec 19, 2023	40.37	40.80	40.37	40.78	1,184,528	+0.65(+1.61%)
Dec 18, 2023	40.28	40.41	40.12	40.13	1,068,178	+0.18(+0.45%)
Dec 15, 2023	40.25	40.25	39.89	39.95	1,089,003	-0.30(-0.74%)
Dec 14, 2023	39.88	40.44	39.88	40.25	737,968	+0.84(+2.12%)
Dec 13, 2023	38.50	39.41	38.38	39.41	1,213,718	+0.91(+2.35%)
Dec 12, 2023	38.74	38.74	38.39	38.51	1,394,248	-0.45(-1.16%)
Dec 11, 2023	38.88	38.98	38.71	38.96	662,994	-0.07(-0.18%)
Dec 08, 2023	38.85	39.19	38.83	39.03	1,122,671	+0.03(+0.08%)
Dec 07, 2023	39.01	39.11	38.90	39.00	4,335,204	+0.28(+0.71%)
Dec 06, 2023	39.10	39.21	38.71	38.72	1,030,406	-0.18(-0.46%)
Dec 05, 2023	39.19	39.27	38.88	38.90	849,265	-0.49(-1.25%)
Dec 04, 2023	39.55	39.69	39.30	39.39	465,323	-0.64(-1.60%)
Dec 01, 2023	39.47	40.17	39.43	40.03	712,320	+0.61(+1.55%)
Nov 30, 2023	39.57	39.60	39.31	39.42	515,416	-0.06(-0.15%)
Nov 29, 2023	39.77	39.77	39.43	39.48	628,183	-0.24(-0.59%)
Nov 28, 2023	39.46	39.81	39.34	39.72	662,443	+0.30(+0.75%)
Nov 27, 2023	39.65	39.65	39.34	39.42	496,357	-0.29(-0.72%)
Nov 24, 2023	39.46	39.88	39.46	39.71	122,104	+0.18(+0.45%)
Nov 22, 2023	39.28	39.55	39.19	39.53	594,420	-0.14(-0.35%)
Nov 21, 2023	39.74	39.85	39.67	39.67	651,497	-0.04(-0.10%)
Nov 20, 2023	39.58	39.83	39.48	39.71	332,495	+0.17(+0.42%)
Nov 17, 2023	39.50	39.60	39.25	39.54	694,443	+0.40(+1.03%)
Nov 16, 2023	39.17	39.35	38.95	39.14	526,346	-0.33(-0.85%)
Nov 15, 2023	39.33	39.68	39.33	39.47	1,372,325	+0.25(+0.63%)
Nov 14, 2023	38.81	39.30	38.81	39.23	674,528	+1.01(+2.65%)
Nov 13, 2023	37.93	38.25	37.89	38.21	531,071	+0.22(+0.57%)
Nov 10, 2023	37.89	38.02	37.61	37.99	431,051	+0.18(+0.47%)
Nov 09, 2023	38.14	38.32	37.80	37.82	510,540	-0.07(-0.18%)
Nov 08, 2023	38.21	38.42	37.83	37.89	1,065,493	-0.40(-1.05%)
Nov 07, 2023	38.52	38.54	38.15	38.29	756,720	-0.71(-1.82%)
Nov 06, 2023	39.36	39.36	38.99	39.00	328,704	-0.26(-0.65%)
Nov 03, 2023	39.16	39.45	39.16	39.26	395,785	+0.18(+0.45%)
Nov 02, 2023	38.49	39.11	38.48	39.08	486,624	+0.93(+2.43%)

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.