Northern Trust Morningstar Global Upstream Natural Resources ETF (GUNR)

NYSEARCA: GUNR · Real-Time Price · USD

54.78

+0.44 (0.81%)

At close: Sep 22, 2026, 4:00 PM

54.50

-0.28 (-0.51%)

After-hours: Sep 22, 2026, 5:33 PM EDT

GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	54.19	54.93	54.17	54.78	54.78	0.81%	290,591
Sep 21, 2026	55.08	55.10	54.28	54.34	54.34	-1.38%	223,264
Sep 18, 2026	55.48	55.48	54.98	55.10	55.10	-1.15%	351,047
Sep 17, 2026	55.72	56.23	55.61	56.11	55.74	1.48%	387,202
Sep 16, 2026	56.45	56.45	54.96	55.29	54.93	-2.02%	325,845
Sep 15, 2026	55.94	56.51	55.85	56.43	56.06	0.88%	339,428
Sep 14, 2026	56.27	56.33	55.92	55.94	55.57	-1.20%	254,288
Sep 11, 2026	56.85	57.01	56.41	56.62	56.25	-0.02%	150,310
Sep 10, 2026	57.06	57.06	56.58	56.63	56.26	-1.67%	384,943
Sep 9, 2026	57.79	58.07	57.32	57.59	57.21	0.58%	255,253
Sep 8, 2026	57.33	57.74	57.18	57.26	56.89	0.85%	238,468
Sep 4, 2026	56.65	56.98	56.34	56.78	56.41	-0.61%	198,197
Sep 3, 2026	57.54	57.54	56.95	57.13	56.76	0.09%	271,139
Sep 2, 2026	56.60	57.09	56.59	57.08	56.71	0.99%	276,128
Sep 1, 2026	56.37	56.65	56.18	56.52	56.15	0.44%	448,527
Aug 31, 2026	56.41	56.57	55.98	56.27	55.90	0.37%	598,941
Aug 28, 2026	56.54	56.65	55.83	56.06	55.69	-0.46%	298,700
Aug 27, 2026	56.27	56.48	55.95	56.32	55.95	-0.11%	174,333
Aug 26, 2026	56.55	56.85	56.35	56.38	56.01	-0.74%	287,432
Aug 25, 2026	56.35	56.90	56.20	56.80	56.43	0.11%	259,619
Aug 24, 2026	56.89	57.09	56.46	56.74	56.37	-0.32%	543,679
Aug 21, 2026	56.61	56.98	56.61	56.92	56.55	1.70%	566,087
Aug 20, 2026	55.25	56.25	55.25	55.97	55.60	1.32%	203,595
Aug 19, 2026	54.90	55.68	54.90	55.24	54.88	2.24%	320,247
Aug 18, 2026	54.15	54.26	53.88	54.03	53.68	0.09%	356,938
Aug 17, 2026	53.61	53.98	53.58	53.98	53.63	0.92%	195,569
Aug 14, 2026	53.32	53.77	53.32	53.49	53.14	0.58%	264,443
Aug 13, 2026	53.27	53.43	53.07	53.18	52.83	-1.26%	321,275
Aug 12, 2026	54.00	54.01	53.70	53.86	53.51	0.11%	222,708
Aug 11, 2026	53.89	54.03	53.68	53.80	53.45	-0.19%	256,203
Aug 10, 2026	53.25	53.94	53.20	53.90	53.55	1.66%	205,528
Aug 7, 2026	53.00	53.24	52.92	53.02	52.67	0.72%	197,482
Aug 6, 2026	52.68	52.73	52.51	52.64	52.30	0.13%	446,161
Aug 5, 2026	52.97	53.14	52.56	52.57	52.23	0.36%	289,623
Aug 4, 2026	52.15	52.48	51.86	52.38	52.04	0.92%	461,355
Aug 3, 2026	52.03	52.03	51.47	51.90	51.56	-0.84%	10,976,849
Jul 31, 2026	52.69	52.74	51.90	52.34	52.00	-1.34%	688,876
Jul 30, 2026	52.54	53.15	52.52	53.05	52.70	1.57%	595,388
Jul 29, 2026	52.33	52.72	51.91	52.23	51.89	0.71%	683,411
Jul 28, 2026	51.79	52.09	51.68	51.86	51.52	-	649,172
Jul 27, 2026	51.99	52.14	51.72	51.86	51.52	-1.01%	440,839
Jul 24, 2026	52.45	52.59	52.30	52.39	52.05	-0.13%	176,934
Jul 23, 2026	52.56	52.80	52.36	52.46	52.12	-0.19%	230,664
Jul 22, 2026	52.21	52.65	52.21	52.56	52.22	1.88%	332,470
Jul 21, 2026	51.24	51.62	51.16	51.59	51.25	1.52%	182,420
Jul 20, 2026	50.77	50.97	50.71	50.82	50.49	-0.20%	213,200
Jul 17, 2026	50.66	51.02	50.60	50.92	50.59	0.71%	203,887
Jul 16, 2026	50.60	50.78	50.46	50.56	50.23	-0.78%	180,901
Jul 15, 2026	51.15	51.23	50.52	50.96	50.63	-0.10%	196,691
Jul 14, 2026	51.24	51.42	50.89	51.01	50.68	1.09%	170,494