Future Consumer Equity ETF (GBUY)
37.89
+0.11 (0.30%)
Inactive · Last trade price on Jul 18, 2025
GBUY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 37.76 | 37.89 | 37.76 | 37.89 | 37.89 | 0.30% | 10,189 |
Jul 17, 2025 | 37.80 | 37.81 | 37.69 | 37.78 | 37.78 | -0.19% | 12,415 |
Jul 16, 2025 | 37.73 | 37.85 | 37.63 | 37.85 | 37.85 | 0.27% | 19,826 |
Jul 15, 2025 | 37.80 | 37.86 | 37.47 | 37.75 | 37.75 | 0.38% | 13,534 |
Jul 14, 2025 | 37.56 | 37.69 | 37.52 | 37.61 | 37.61 | 0.07% | 3,434 |
Jul 11, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.44% | 9,185 |
Jul 10, 2025 | 37.79 | 37.79 | 37.74 | 37.74 | 37.74 | -0.09% | 7,984 |
Jul 9, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.92% | 10,548 |
Jul 8, 2025 | 37.47 | 37.47 | 37.43 | 37.44 | 37.44 | -0.40% | 6,334 |
Jul 7, 2025 | 37.71 | 37.71 | 37.46 | 37.59 | 37.59 | -0.64% | 9,931 |
Jul 3, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.96% | 2,800 |
Jul 2, 2025 | 37.56 | 37.65 | 37.47 | 37.47 | 37.47 | 0.14% | 11,515 |
Jul 1, 2025 | 37.72 | 37.72 | 37.38 | 37.42 | 37.42 | -0.90% | 4,804 |
Jun 30, 2025 | 37.53 | 37.76 | 37.49 | 37.76 | 37.76 | 0.78% | 2,066 |
Jun 27, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.68% | 4,278 |
Jun 26, 2025 | 36.98 | 37.21 | 36.98 | 37.21 | 37.21 | 1.23% | 7,805 |
Jun 25, 2025 | 36.87 | 36.87 | 36.76 | 36.76 | 36.76 | 0.01% | 4,040 |
Jun 24, 2025 | 36.34 | 36.75 | 36.34 | 36.75 | 36.75 | 1.95% | 1,595 |
Jun 23, 2025 | 36.09 | 36.09 | 35.90 | 36.05 | 36.05 | 0.75% | 19,943 |
Jun 20, 2025 | 35.88 | 35.88 | 35.78 | 35.78 | 35.78 | -0.45% | 346 |
Jun 18, 2025 | 36.11 | 36.11 | 35.95 | 35.95 | 35.95 | -0.01% | 600 |
Jun 17, 2025 | 36.26 | 36.26 | 35.95 | 35.95 | 35.95 | -1.17% | 4,203 |
Jun 16, 2025 | 35.98 | 36.37 | 35.98 | 36.37 | 36.37 | 1.43% | 809 |
Jun 13, 2025 | 36.08 | 36.14 | 35.86 | 35.86 | 35.86 | -1.24% | 2,389 |
Jun 12, 2025 | 36.42 | 36.42 | 36.29 | 36.31 | 36.31 | -0.21% | 3,720 |
Jun 11, 2025 | 36.58 | 36.58 | 36.39 | 36.39 | 36.39 | -0.06% | 2,517 |
Jun 10, 2025 | 36.40 | 36.41 | 36.39 | 36.41 | 36.41 | 0.16% | 633 |
Jun 9, 2025 | 36.39 | 36.39 | 36.35 | 36.35 | 36.35 | -0.27% | 1,147 |
Jun 6, 2025 | 36.40 | 36.47 | 36.38 | 36.45 | 36.45 | 1.06% | 1,554 |
Jun 5, 2025 | 36.28 | 36.28 | 36.07 | 36.07 | 36.07 | 0.12% | 791 |
Jun 4, 2025 | 35.87 | 36.02 | 35.86 | 36.02 | 36.02 | 1.25% | 1,084 |
Jun 3, 2025 | 35.53 | 35.75 | 35.52 | 35.58 | 35.58 | 0.32% | 1,599 |
Jun 2, 2025 | 35.31 | 35.46 | 35.31 | 35.46 | 35.46 | 0.67% | 803 |
May 30, 2025 | 35.14 | 35.23 | 35.09 | 35.23 | 35.23 | -0.06% | 687 |
May 29, 2025 | 35.59 | 35.59 | 35.25 | 35.25 | 35.25 | 0.18% | 300 |
May 28, 2025 | 35.43 | 35.43 | 35.19 | 35.19 | 35.19 | -0.33% | 2,361 |
May 27, 2025 | 35.15 | 35.39 | 35.10 | 35.30 | 35.30 | 1.47% | 2,821 |
May 23, 2025 | 34.72 | 34.79 | 34.70 | 34.79 | 34.79 | -0.40% | 1,160 |
May 22, 2025 | 34.92 | 34.95 | 34.92 | 34.93 | 34.93 | -0.29% | 1,116 |
May 21, 2025 | 35.40 | 35.54 | 35.03 | 35.03 | 35.03 | -1.21% | 828 |
May 20, 2025 | 35.60 | 35.60 | 35.39 | 35.46 | 35.46 | -0.33% | 688 |
May 19, 2025 | 35.05 | 35.58 | 35.05 | 35.58 | 35.58 | -0.12% | 664 |
May 16, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.59% | 345 |
May 15, 2025 | 35.47 | 35.47 | 35.41 | 35.41 | 35.41 | -0.13% | 362 |
May 14, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.53% | 84 |
May 13, 2025 | 35.03 | 35.33 | 34.98 | 35.27 | 35.27 | 1.32% | 2,307 |
May 12, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 2.92% | 31 |
May 9, 2025 | 33.83 | 33.93 | 33.82 | 33.82 | 33.82 | 0.08% | 670 |
May 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.57% | - |
May 7, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.03% | 50 |