Quantcast

Global X Guru Index ETF Historical Stock Prices

(ETF)
GURU 
$33.22
*  
0.0641
0.19%
Get GURU Alerts
*Delayed - data as of Apr. 22, 2019 15:14 ET  -  Find a broker to begin trading GURU now


Community Rating:
View:    GURU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:14 33.13 33.22 33 33.22 6,819
04/18/2019 33.13 33.1983 32.94 33.1559 3,670
04/17/2019 33.38 33.38 33.0801 33.1145 3,198
04/16/2019 33.07 33.17 33.0352 33.17 4,973
04/15/2019 33.12 33.12 32.9832 33.05 6,941
04/12/2019 33.142 33.16 33.03 33.1262 3,799
04/11/2019 32.9443 32.9443 32.7901 32.8643 2,930
04/10/2019 32.7199 32.8799 32.6601 32.8297 2,051
04/09/2019 32.75 32.76 32.6088 32.6088 3,961
04/08/2019 32.7099 32.8609 32.66 32.8609 3,710
04/05/2019 32.7499 32.8899 32.7401 32.846 4,040
04/04/2019 32.6042 32.6099 32.53 32.578 3,059
04/03/2019 32.5 32.6209 32.39 32.5094 5,016
04/02/2019 32.41 32.4196 32.2948 32.3939 11,171
04/01/2019 32.3 32.37 32.2501 32.34 8,227
03/29/2019 31.9388 32.0499 31.8913 32.0183 6,213
03/28/2019 31.69 31.7899 31.5909 31.765 3,252
03/27/2019 31.8258 31.85 31.49 31.5851 4,418
03/26/2019 32.0399 32.0399 31.7335 31.89 2,336
03/25/2019 31.71 31.8003 31.6 31.7582 5,930
03/22/2019 32.4 32.4 31.81 31.81 5,896
03/21/2019 32.2009 32.5546 32.1101 32.4913 2,531
03/20/2019 31.99 32.02 31.89 31.9971 4,685
03/19/2019 32.15 32.6645 30.6801 32 8,479
03/18/2019 32.0899 32.12 31.998 32.1069 6,164
03/15/2019 31.9199 31.9655 31.8501 31.9162 1,568
03/14/2019 31.78 31.8902 31.74 31.78 2,746
03/13/2019 31.63 31.95 31.63 31.8492 5,424
03/12/2019 31.57 31.6699 31.5201 31.6157 2,741
03/11/2019 31.1 31.5399 31.1 31.5183 3,065
03/08/2019 30.73 31.033 30.69 31.033 2,640
03/07/2019 31.23 31.29 31.06 31.1664 6,429
03/06/2019 31.5599 31.5599 31.31 31.31 4,520
03/05/2019 31.6287 31.6899 31.5932 31.663 2,054
03/04/2019 32.02 32.0999 31.54 31.75 6,738
03/01/2019 31.9899 31.99 31.84 31.9349 2,584
02/28/2019 31.83 31.8464 31.7 31.76 5,027
02/27/2019 31.85 31.9 31.8 31.84 4,067
02/26/2019 32.02 32.0899 31.94 31.94 11,400
02/25/2019 32.28 32.3599 32.05 32.08 9,057
02/22/2019 31.99 32.1299 31.99 32.11 4,646
02/21/2019 32.07 32.07 31.88 31.99 4,406
02/20/2019 32.0601 32.13 32.016 32.0846 3,587
02/19/2019 31.75 32.09 31.75 32.02 15,877
02/15/2019 31.79 31.9172 31.79 31.87 4,433
02/14/2019 31.49 31.7999 31.3401 31.68 2,983
02/13/2019 31.68 31.7077 31.5704 31.61 5,285
02/12/2019 31.57 31.68 31.45 31.6 2,689
02/11/2019 31.17 31.1999 31.09 31.18 5,365
02/08/2019 30.76 31.06 30.76 31.0345 23,569
02/07/2019 30.94 31.076 30.74 30.83 2,199
02/06/2019 31.16 31.2701 31.1058 31.17 8,259
02/05/2019 31.09 31.3199 31.09 31.2205 2,371
02/04/2019 30.94 31.1499 30.8526 31.1101 5,200
02/01/2019 30.9399 30.9402 30.7657 30.9402 6,839
01/31/2019 30.44 30.84 30.44 30.73 7,234
01/30/2019 30.03 30.3201 29.9031 30.3201 4,734
01/29/2019 30.02 30.02 29.8401 29.88 3,229
01/28/2019 29.9 30.0299 29.7232 29.95 4,888
01/25/2019 30.0485 30.1499 29.9101 30.0801 3,353
01/24/2019 29.515 29.7499 29.4201 29.61 3,932
01/23/2019 29.8499 29.85 29.35 29.4755 4,692
01/22/2019 29.945 29.945 29.36 29.44 7,021
01/18/2019 29.95 30.075 29.8601 30.0254 3,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GURU

Research Brokers before you trade

Want to trade FX?



Smart Portfolio