Tuttle Capital Self Defense Index ETF (GUNZ)
BATS: GUNZ · Real-Time Price · USD
25.50
+0.29 (1.15%)
Apr 22, 2025, 4:00 PM EDT - Market closed
GUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.83% | 128 |
| Apr 22, 2025 | 25.75 | 25.97 | 25.72 | 25.97 | 25.97 | 2.93% | 1,757 |
| Apr 21, 2025 | 25.12 | 25.23 | 25.12 | 25.23 | 25.23 | -1.05% | 117 |
| Apr 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.17% | 15 |
| Apr 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.42% | 20 |
| Apr 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.40% | 10 |
| Apr 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.44% | 158 |
| Apr 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.81% | 30 |
| Apr 10, 2025 | 24.70 | 24.77 | 24.66 | 24.66 | 24.66 | -3.46% | 305 |
| Apr 9, 2025 | 23.21 | 25.54 | 23.21 | 25.54 | 25.54 | 9.67% | 344 |
| Apr 8, 2025 | 23.70 | 23.70 | 23.29 | 23.29 | 23.29 | -2.35% | 619 |
| Apr 7, 2025 | 24.10 | 24.48 | 23.80 | 23.85 | 23.85 | -0.49% | 611 |
| Apr 4, 2025 | 24.14 | 24.14 | 23.90 | 23.97 | 23.97 | -4.31% | 1,399 |
| Apr 3, 2025 | 25.44 | 25.44 | 25.05 | 25.05 | 25.05 | -6.52% | 100 |
| Apr 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.66% | 46 |
| Apr 1, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.14% | 7 |
| Mar 31, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.23% | 45 |
| Mar 28, 2025 | 26.39 | 26.39 | 26.38 | 26.38 | 26.38 | -2.62% | 168 |
| Mar 27, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.54% | 20 |
| Mar 26, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.89% | 194 |
| Mar 25, 2025 | 27.45 | 27.49 | 27.45 | 27.49 | 27.49 | -0.49% | 194 |
| Mar 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 3.04% | 20 |
| Mar 21, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.05% | 19 |
| Mar 20, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.93% | 45 |
| Mar 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.87% | 120 |
| Mar 18, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.21% | 2 |
| Mar 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.05% | 39 |
| Mar 14, 2025 | 26.49 | 26.63 | 26.49 | 26.63 | 26.63 | 2.97% | 819 |
| Mar 13, 2025 | 25.90 | 25.90 | 25.86 | 25.86 | 25.86 | -1.76% | 274 |
| Mar 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.34% | 9 |
| Mar 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.18% | 18 |
| Mar 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.12% | 106 |
| Mar 7, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.39% | 165 |
| Mar 6, 2025 | 27.23 | 27.23 | 26.95 | 26.95 | 26.95 | -1.48% | 186 |
| Mar 5, 2025 | 27.16 | 27.36 | 27.00 | 27.35 | 27.35 | 1.78% | 1,192 |
| Mar 4, 2025 | 26.67 | 26.87 | 26.67 | 26.87 | 26.87 | -1.28% | 192 |
| Mar 3, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -3.62% | 20 |
| Feb 28, 2025 | 27.94 | 28.24 | 27.92 | 28.24 | 28.24 | 1.83% | 1,100 |
| Feb 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.10% | 122 |
| Feb 26, 2025 | 28.31 | 28.31 | 28.05 | 28.05 | 28.05 | 0.32% | 2,507 |
| Feb 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.27% | 175 |
| Feb 24, 2025 | 28.05 | 28.36 | 28.03 | 28.03 | 28.03 | -1.36% | 1,228 |
| Feb 21, 2025 | 28.82 | 28.82 | 28.42 | 28.42 | 28.42 | -2.85% | 466 |
| Feb 20, 2025 | 29.03 | 29.25 | 28.97 | 29.25 | 29.25 | -0.75% | 601 |
| Feb 19, 2025 | 29.80 | 29.80 | 29.47 | 29.47 | 29.47 | -2.27% | 627 |
| Feb 18, 2025 | 30.20 | 30.20 | 30.16 | 30.16 | 30.16 | 0.40% | 193 |
| Feb 14, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.59% | 140 |
| Feb 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.65% | 18 |
| Feb 12, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.60% | 150 |
| Feb 11, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.06% | 166 |