Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Guru Index ETF (GURU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
38.69+0.14 (+0.36%)
At close: 03:45PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202238.2938.7738.2938.6938.69800
Aug 12, 202238.6038.6038.5538.5538.55500
Aug 11, 202238.2538.2537.9237.9237.92900
Aug 10, 202237.1237.3837.1237.3537.351,000
Aug 09, 202236.8236.8336.3536.3536.351,100
Aug 08, 202236.9637.3536.9637.0437.042,100
Aug 05, 202236.1336.6336.1336.6336.63900
Aug 04, 202236.4636.4636.1636.3736.37900
Aug 03, 202236.3036.5136.3036.3536.35600
Aug 02, 202235.9035.9035.8335.8335.83700
Aug 01, 202234.2935.9134.2935.8435.841,900
Jul 29, 202235.4635.9835.4635.8735.87900
Jul 28, 202235.3835.5335.3835.5135.51600
Jul 27, 202235.0735.7535.0735.6435.64600
Jul 26, 202234.7334.7334.7134.7134.71500
Jul 25, 202235.2235.2535.1135.1535.151,200
Jul 22, 202236.1336.1335.1735.2435.24700
Jul 21, 202235.4936.0035.4936.0036.00500
Jul 20, 202235.5035.8435.5035.7435.742,700
Jul 19, 202234.5535.2734.5535.2735.27800
Jul 18, 202234.9234.9234.1434.1634.161,300
Jul 15, 202233.6734.1533.6334.1334.131,700
Jul 14, 202233.6133.6133.6133.6133.61700
Jul 13, 202233.5734.0233.4433.9633.961,200
Jul 12, 202233.8933.8933.7633.8733.87900
Jul 11, 202234.3734.3733.9533.9533.951,600
Jul 08, 202234.6534.8834.6134.7134.711,500
Jul 07, 202234.7834.9134.7834.9134.911,600
Jul 06, 202234.0434.2333.9334.0234.021,900
Jul 05, 202233.2434.2833.2434.2434.242,000
Jul 01, 202233.8633.8633.7033.7133.71800
Jun 30, 202233.0733.3533.0733.1833.181,300
Jun 29, 202233.6533.8333.6133.8133.811,200
Jun 29, 20220.011 Dividend
Jun 28, 202234.3734.3734.0734.0734.06600
Jun 27, 202234.8335.0234.7434.7834.771,500
Jun 24, 202234.7035.0334.7035.0335.021,900
Jun 23, 202233.3033.8833.3033.8133.803,700
Jun 22, 202232.7533.2932.7533.1333.124,300
Jun 21, 202232.7533.2932.7533.0433.036,000
Jun 17, 202232.2132.6432.2132.4832.472,800
Jun 16, 202232.2832.3131.7331.7331.723,500
Jun 15, 202233.1133.4633.1133.3033.29800
Jun 14, 202232.9632.9632.5032.5932.581,300
Jun 13, 202233.3533.3532.6632.7232.716,300
Jun 10, 202235.2935.4234.6234.6934.682,900
Jun 09, 202236.4836.4835.8835.8935.881,200
Jun 08, 202237.1637.2937.1337.1337.12700
Jun 07, 202236.3337.2336.1537.2237.21900
Jun 06, 202236.6037.0536.4536.6136.602,100
Jun 03, 202236.4036.5936.3136.4536.441,400
Jun 02, 202235.8736.9235.8736.9236.911,200
Jun 01, 202236.1436.1435.6335.7535.741,000
May 31, 202236.0336.1936.0336.0436.031,400
May 27, 202235.7536.4235.7536.3536.341,700
May 26, 202234.9035.6434.9035.5335.52900
May 25, 202234.2834.7534.2834.6534.642,000
May 24, 202234.0834.1633.7133.9633.953,300
May 23, 202234.6734.7734.5334.7634.753,500
May 20, 202233.8034.4733.7234.4734.461,000
May 19, 202233.6634.5133.6634.3534.342,400
May 18, 202235.0035.0033.8833.9733.961,000
May 17, 202235.3835.4435.2335.4135.402,000
May 16, 202234.7034.9334.6534.6534.643,500
May 13, 202234.1234.9734.1134.8634.852,500
May 12, 202232.7733.4932.5933.4833.476,900
May 11, 202233.5934.2133.1133.1133.102,500
May 10, 202234.4734.4733.7134.1234.111,600
May 09, 202235.3035.3834.0834.0834.0715,300
May 06, 202236.0136.0135.8235.8335.821,100
May 05, 202236.7136.7136.5136.6536.64800
May 04, 202236.8938.4336.8938.3838.371,000
May 03, 202237.2237.4737.2137.4237.411,600
May 02, 202237.0437.2636.5337.2637.2510,500
Apr 29, 202238.1838.1836.9436.9436.931,500
Apr 28, 202237.6238.2337.4238.1738.162,500
Apr 27, 202237.3938.0537.3937.4437.432,700
Apr 26, 202238.3638.3637.5037.5037.491,200
Apr 25, 202238.0038.7037.8238.7038.692,400
Apr 22, 202238.1738.3938.1738.2138.201,100
Apr 21, 202240.6040.6039.1639.1639.151,100
Apr 20, 202240.4540.5740.3840.3840.371,400
Apr 19, 202239.9240.7939.9140.6540.641,800
Apr 18, 202240.0440.0439.6139.7839.773,800
Apr 14, 202240.7440.7440.3240.3240.311,600
Apr 13, 202240.2240.8940.2240.7840.771,100
Apr 12, 202240.6940.7740.0640.0940.081,200
Apr 11, 202240.3640.4540.2940.2940.281,600
Apr 08, 202240.5940.8940.5940.6840.672,100
Apr 07, 202240.9441.0540.7140.9040.891,300
Apr 06, 202240.9341.2140.9241.1541.145,400
Apr 05, 202241.8141.8241.7241.8241.81700
Apr 04, 202242.3942.7142.2342.6442.631,300
Apr 01, 202241.7041.9341.5941.9341.921,400
Mar 31, 202241.9741.9741.5041.5041.49800
Mar 30, 202242.6242.7842.1842.1842.171,100
Mar 29, 202242.6643.0842.4542.9242.913,300
Mar 28, 202241.6041.7641.1041.6741.661,900
Mar 25, 202241.4941.4941.4141.4741.461,100
Mar 24, 202241.5441.8841.5441.8041.791,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement