Tuttle Capital Self Defense Index ETF (GUNZ)
BATS: GUNZ · Real-Time Price · USD
29.08
-0.06 (-0.21%)
May 15, 2025, 12:04 PM - Market open
GUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.05% | 333 |
| May 13, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | 21 |
| May 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% | 17 |
| May 9, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.03% | 67 |
| May 8, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 3.15% | 66 |
| May 7, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.09% | 17 |
| May 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 13 |
| May 5, 2025 | 28.36 | 28.50 | 28.35 | 28.50 | 28.50 | -1.26% | 701 |
| May 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.50% | 205 |
| May 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.58% | 149 |
| Apr 30, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.49% | 9 |
| Apr 29, 2025 | 27.68 | 27.91 | 27.68 | 27.91 | 27.91 | 0.54% | 256 |
| Apr 28, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.26% | 144 |
| Apr 25, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.54% | 7 |
| Apr 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 3.10% | 3 |
| 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 |