Global X Guru Index ETF (GURU) Historical Stock Data

36.55 ↓0.12 (-0.33%)

As of January 26, 2023, 2:17pm EST.

Historical Data

In the past 30 trading days, GURU is up 0.41% a day on average. There have been 22 days where Global X Guru Index ETF closed green and 8 days where GURU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	36.42	36.67	↑$0.25 (0.68%)	36.42	36.67	1.10K
2023-01-25	35.85	36.24	↑$0.38 (1.06%)	35.85	36.32	3.23K
2023-01-24	35.00	36.28	↑$1.28 (3.67%)	33.40	36.28	1.47K
2023-01-23	35.97	36.35	↑$0.38 (1.06%)	35.97	36.39	3.07K
2023-01-20	35.26	35.90	↑$0.64 (1.82%)	35.26	35.90	1.54K
2023-01-19	35.19	35.26	↑$0.07 (0.19%)	35.19	35.32	1.07K
2023-01-18	36.17	35.53	↓$0.64 (-1.76%)	35.53	36.25	0.98K
2023-01-17	35.80	35.92	↑$0.12 (0.33%)	35.80	36.00	1.22K
2023-01-13	35.76	36.00	↑$0.24 (0.66%)	35.76	36.06	800
2023-01-12	35.17	35.73	↑$0.56 (1.59%)	35.17	35.76	889
2023-01-11	35.07	35.36	↑$0.29 (0.84%)	35.07	35.36	1.18K
2023-01-10	34.72	35.03	↑$0.31 (0.89%)	34.72	35.03	823
2023-01-09	34.94	34.77	↓$0.17 (-0.50%)	34.77	35.09	2.04K
2023-01-06	34.63	34.67	↑$0.04 (0.12%)	34.31	34.85	1.11K
2023-01-05	34.15	34.29	↑$0.14 (0.41%)	34.15	34.49	4.20K
2023-01-04	34.38	34.69	↑$0.31 (0.91%)	34.38	34.69	0.97K
2023-01-03	34.54	34.08	↓$0.46 (-1.33%)	33.96	34.54	3.95K
2022-12-30	33.83	34.05	↑$0.22 (0.65%)	33.83	34.06	1.77K
2022-12-29	33.56	34.26	↑$0.70 (2.08%)	33.56	34.30	2.19K
2022-12-28	33.85	33.50	↓$0.35 (-1.04%)	33.50	34.00	1.21K
2022-12-27	33.84	33.96	↑$0.12 (0.34%)	33.84	34.08	4.96K
2022-12-23	33.89	34.05	↑$0.16 (0.46%)	33.89	34.05	1.18K
2022-12-22	33.85	33.98	↑$0.13 (0.37%)	33.55	33.98	644
2022-12-21	34.48	34.49	↑$0.01 (0.02%)	34.48	34.49	381
2022-12-20	33.63	33.97	↑$0.34 (1.01%)	33.63	34.02	2.89K
2022-12-19	34.05	33.90	↓$0.15 (-0.43%)	33.86	34.05	777
2022-12-16	34.29	34.51	↑$0.21 (0.62%)	34.28	34.55	641
2022-12-15	35.15	34.82	↓$0.33 (-0.94%)	34.82	35.15	593
2022-12-14	35.84	35.80	↓$0.04 (-0.11%)	35.72	36.13	682
2022-12-13	36.37	35.85	↓$0.52 (-1.43%)	35.85	36.37	2.01K