Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.35	26.35	26.35	0	+0.44(+1.72%)
Mar 28, 2018	26.07	26.13	25.86	25.91	442,442	-0.23(-0.90%)
Mar 27, 2018	26.43	26.53	26.08	26.14	407,026	-0.21(-0.80%)
Mar 26, 2018	26.23	26.38	26.02	26.35	712,727	+0.44(+1.72%)
Mar 23, 2018	26.14	26.28	25.89	25.91	383,679	-0.11(-0.44%)
Mar 22, 2018	26.35	26.39	26.02	26.02	559,986	-0.62(-2.34%)
Mar 21, 2018	26.29	26.70	26.26	26.64	422,218	+0.46(+1.76%)
Mar 20, 2018	26.20	26.30	26.16	26.18	507,509	+0.01(+0.03%)
Mar 19, 2018	26.39	26.40	26.06	26.17	296,824	-0.33(-1.24%)
Mar 16, 2018	26.43	26.57	26.43	26.50	286,689	+0.10(+0.40%)
Mar 15, 2018	26.67	26.70	26.40	26.40	1,277,967	-0.29(-1.09%)
Mar 14, 2018	26.86	26.89	26.64	26.69	484,195	+0.02(+0.09%)
Mar 13, 2018	26.85	26.96	26.62	26.66	282,621	-0.11(-0.42%)
Mar 12, 2018	26.74	26.87	26.70	26.78	393,006	+0.04(+0.15%)
Mar 09, 2018	26.57	26.74	26.53	26.74	342,921	+0.32(+1.22%)
Mar 08, 2018	26.53	26.53	26.32	26.41	404,979	-0.12(-0.45%)
Mar 07, 2018		26.64	26.38	26.53	263,834	-0.19(-0.69%)
Mar 06, 2018	26.72	26.83	26.62	26.72	385,374	+0.21(+0.79%)
Mar 05, 2018	26.08	26.53	26.08	26.51	444,617	+0.25(+0.95%)
Mar 02, 2018	26.09	26.30	25.96	26.26	426,023	-0.02(-0.06%)
Mar 01, 2018	26.38	26.52	26.07	26.28	481,386	-0.21(-0.79%)
Feb 28, 2018	26.92	26.96	26.49	26.49	378,733	-0.45(-1.67%)
Feb 27, 2018	27.32	27.33	26.92	26.94	715,820	-0.47(-1.70%)
Feb 26, 2018	27.36	27.42	27.19	27.40	371,776	+0.19(+0.68%)
Feb 23, 2018	26.91	27.23	26.91	27.22	595,818	+0.43(+1.59%)
Feb 22, 2018				26.79	412,102	+0.21(+0.79%)
Feb 21, 2018	26.78	27.01	26.57	26.58	571,342	+0.00(+0.00%)
Feb 20, 2018	26.62	26.80	26.51	26.58	429,325	-0.23(-0.84%)
Feb 16, 2018		26.81	26.81	26.81	0	-0.10(-0.36%)
Feb 15, 2018	26.99	26.99	26.65	26.91	821,187	+0.17(+0.63%)
Feb 14, 2018	25.98	26.76	25.96	26.74	528,895	+0.50(+1.90%)
Feb 13, 2018	26.13	26.26	26.06	26.24	588,314	+0.09(+0.34%)
Feb 12, 2018	25.94	26.25	25.85	26.15	516,826	+0.38(+1.47%)
Feb 09, 2018	25.79	25.88	25.06	25.77	762,784	+0.17(+0.66%)
Feb 08, 2018	26.34	26.34	25.57	25.60	692,543	-0.62(-2.36%)
Feb 07, 2018	26.45	26.59	26.22	26.22	744,041	-0.50(-1.87%)
Feb 06, 2018	26.11	26.80	26.03	26.72	745,086	+0.27(+1.03%)
Feb 05, 2018	27.04	27.16	26.20	26.45	768,350	-0.67(-2.46%)
Feb 02, 2018	27.70	27.71	27.11	27.11	437,762	-0.90(-3.22%)
Feb 01, 2018	27.94	28.07	27.87	28.02	501,533	+0.07(+0.26%)
Jan 31, 2018	28.09	28.09	27.83	27.94	471,738	+0.03(+0.12%)
Jan 30, 2018	28.10	28.14	27.90	27.91	702,366	-0.39(-1.39%)
Jan 29, 2018	28.47	28.49	28.27	28.31	776,364	-0.20(-0.71%)
Jan 26, 2018	28.35	28.51	28.31	28.51	981,468	+0.19(+0.68%)
Jan 25, 2018	28.60	28.60	28.24	28.31	805,639	-0.09(-0.31%)
Jan 24, 2018	28.35	28.51	28.31	28.40	645,142	+0.24(+0.86%)
Jan 23, 2018	28.10	28.17	27.99	28.16	565,079	-0.11(-0.40%)
Jan 22, 2018	28.09	28.27	28.05	28.27	365,804	+0.25(+0.89%)
Jan 19, 2018	28.00	28.02	27.89	28.02	342,995	+0.11(+0.40%)
Jan 18, 2018	27.95	28.00	27.86	27.91	677,219	-0.13(-0.46%)
Jan 17, 2018	27.96	28.14	27.87	28.04	474,729	+0.13(+0.46%)
Jan 16, 2018	28.17	28.17	27.89	27.91	336,115	-0.30(-1.06%)
Jan 12, 2018		28.21	28.21	28.21	0	+0.25(+0.89%)
Jan 11, 2018	27.67	27.96	27.67	27.96	659,902	+0.37(+1.34%)
Jan 10, 2018			27.57	27.59	608,789	-0.05(-0.17%)
Jan 09, 2018	27.70	27.71	27.60	27.64	440,202	-0.06(-0.23%)
Jan 08, 2018	27.66	27.70	27.61	27.70	294,402	+0.06(+0.20%)
Jan 05, 2018	27.63	27.67	27.51	27.65	538,470	+0.04(+0.15%)
Jan 04, 2018	27.48	27.61	27.48	27.61	733,938	+0.17(+0.62%)
Jan 03, 2018	27.32	27.44	27.26	27.44	1,052,334	+0.14(+0.50%)

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.