Skip to main content
Tuttle Capital Self Defense Index ETF (GUNZ)
BATS: GUNZ · Real-Time Price · USD
27.73
+0.28 (1.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

GUNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.2727.9527.2727.7327.731.03%225
Dec 19, 202427.4527.4527.4527.4527.45-0.76%107
Dec 18, 202429.0029.0027.6627.6627.66-3.23%503
Dec 17, 202428.5828.5828.5828.5828.58-1.37%136
Dec 16, 202428.9828.9828.9828.9828.980.42%224
Dec 13, 202428.8628.8628.8628.8628.86-0.61%198
Dec 12, 202429.0429.0429.0429.0429.04-0.78%86
Dec 11, 202429.2629.2629.2629.2629.260.33%147
Dec 10, 202429.4129.4129.1729.1729.17-0.82%369
Dec 9, 202430.2330.2329.4129.4129.41-0.73%253
Dec 6, 202429.9629.9629.6229.6229.62-0.22%2,411
Dec 5, 202429.8429.9629.6929.6929.69-0.82%956
Dec 4, 202429.7629.9329.7629.9329.930.74%2,022
Dec 3, 202429.7129.7129.7129.7129.711.14%27
Dec 2, 202429.2829.3829.2829.3829.380.29%657
Nov 29, 202429.2929.2929.2929.2929.290.62%87
Nov 27, 202429.3829.3829.0829.1129.110.07%323
Nov 26, 202429.1829.1829.0829.0929.09-0.96%553
Nov 25, 202429.3829.3829.3829.3829.381.44%83
Nov 22, 202428.9628.9628.9628.9628.961.86%86
Nov 21, 202428.1928.4328.1928.4328.431.47%485
Nov 20, 202427.7728.0227.7728.0228.02-0.39%237
Nov 19, 202428.1328.1328.1328.1328.130.79%154
Nov 18, 202427.9127.9127.9127.9127.91-0.81%343
Nov 15, 202428.1028.1428.1028.1428.140.26%258
Nov 14, 202428.2528.2528.0628.0628.06-1.29%142
Nov 13, 202428.4028.4328.4028.4328.43-0.03%379
Nov 12, 202428.4428.4428.4428.4428.44-1.52%141
Nov 11, 202428.7828.8828.7828.8828.881.12%1,188
Nov 8, 202428.1528.5828.1228.5628.563.76%792
Nov 7, 202427.6127.6227.3627.5227.52-0.05%1,307
Nov 6, 202427.1727.5427.1327.5427.543.12%887
Nov 5, 202426.0926.7026.0926.7026.703.62%510
Nov 4, 202425.8825.8825.7725.7725.770.61%294
Nov 1, 202425.6125.6125.6125.6125.610.49%42
Oct 31, 202425.6325.9525.4925.4925.49-1.95%556
Oct 30, 202426.0026.0026.0026.0026.00-1.48%49
Oct 29, 202426.4126.4126.3926.3926.39-0.51%263
Oct 28, 202426.7626.7626.5226.5226.520.41%470
Oct 25, 202426.8226.8226.4126.4126.41-0.78%1,819
Oct 24, 202426.6226.6926.6226.6226.620.66%1,106
Oct 23, 202426.4426.4426.4426.4426.44-1.20%115
Oct 22, 202426.7726.7726.7726.7726.77-0.85%68
Oct 21, 202427.4127.4127.0027.0027.00-1.50%309
Oct 18, 202427.4127.4127.4127.4127.410.23%3
Oct 17, 202427.3427.3427.3427.3427.340.14%145
Oct 16, 202427.3027.3027.3027.3027.301.05%14
Oct 15, 202427.0227.0227.0227.0227.02-0.13%33
Oct 14, 202427.0527.0527.0527.0527.050.50%21
Oct 11, 202426.9226.9226.9226.9226.921.45%10
Oct 10, 202426.6026.6026.5326.5326.53-0.93%378
Oct 9, 202426.7826.7826.7826.7826.780.59%62
Oct 8, 202426.6226.6226.6226.6226.620.54%14
Oct 7, 202426.4826.4826.4826.4826.48-0.54%53
Oct 4, 202426.6326.6326.6326.6326.631.02%104
Oct 3, 202426.3626.3626.3626.3626.36-0.57%113
Oct 2, 202426.5126.5126.5126.5126.51-0.26%130
Oct 1, 202426.5826.5826.5826.5826.58-1.79%32
Sep 30, 202427.0627.0627.0627.0627.060.18%168
Sep 27, 202427.3827.3827.0227.0227.020.20%311
Sep 26, 202426.9626.9626.9626.9626.961.24%17
Sep 25, 202426.6326.6326.6326.6326.63-1.32%23
Sep 24, 202426.9926.9926.9926.9926.99-0.12%108
Sep 23, 202426.8027.0226.8027.0227.021.66%374
Sep 20, 202426.7826.7826.5826.5826.58-1.12%704
Sep 19, 202426.8426.8826.8426.8826.881.56%1,372
Sep 18, 202426.8126.8126.4626.4626.46-0.14%1,039
Sep 17, 202426.5026.5026.5026.5026.500.38%59
Sep 16, 202426.3226.4726.3226.4026.400.59%331
Sep 13, 202426.1626.2526.1626.2526.252.11%117
Sep 12, 202425.4525.7025.4525.7025.701.74%646
Sep 11, 202424.8025.2624.8025.2625.260.19%204