Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
53.62
+0.02 (0.04%)
At close: Jun 30, 2025, 4:00 PM
53.62
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 53.62 | 53.65 | 53.43 | 53.62 | - | 0.04% | 1,053 |
| Jun 27, 2025 | 53.38 | 53.65 | 53.38 | 53.60 | 53.60 | 0.31% | 3,678 |
| Jun 26, 2025 | 53.12 | 53.43 | 53.12 | 53.43 | 53.41 | 0.93% | 1,160 |
| Jun 25, 2025 | 52.84 | 53.00 | 52.84 | 52.94 | 52.92 | -0.86% | 453 |
| Jun 24, 2025 | 53.34 | 53.39 | 53.34 | 53.39 | 53.38 | 1.72% | 728 |
| Jun 23, 2025 | 51.93 | 52.49 | 51.89 | 52.49 | 52.47 | 0.97% | 1,686 |
| Jun 20, 2025 | 51.90 | 51.98 | 51.90 | 51.98 | 51.97 | 0.03% | 827 |
| Jun 18, 2025 | 51.88 | 52.08 | 51.88 | 51.96 | 51.95 | 0.06% | 822 |
| Jun 17, 2025 | 52.09 | 52.09 | 51.87 | 51.93 | 51.92 | -0.95% | 648 |
| Jun 16, 2025 | 52.31 | 52.59 | 52.31 | 52.43 | 52.41 | 1.18% | 1,373 |
| Jun 13, 2025 | 52.14 | 52.14 | 51.82 | 51.82 | 51.80 | -1.32% | 1,022 |
| Jun 12, 2025 | 52.56 | 52.56 | 52.51 | 52.51 | 52.49 | 0.13% | 874 |
| Jun 11, 2025 | 52.76 | 52.88 | 52.42 | 52.45 | 52.43 | -0.62% | 788 |
| Jun 10, 2025 | 52.60 | 52.80 | 52.60 | 52.77 | 52.76 | 0.33% | 2,866 |
| Jun 9, 2025 | 52.62 | 52.89 | 52.60 | 52.60 | 52.58 | -0.49% | 783 |
| Jun 6, 2025 | 52.88 | 52.97 | 52.75 | 52.86 | 52.84 | 1.14% | 646 |
| Jun 5, 2025 | 52.36 | 52.73 | 52.26 | 52.26 | 52.24 | -0.37% | 1,668 |
| Jun 4, 2025 | 52.31 | 52.67 | 52.31 | 52.46 | 52.44 | 0.20% | 1,695 |
| Jun 3, 2025 | 52.16 | 52.35 | 52.16 | 52.35 | 52.33 | 1.12% | 1,018 |
| Jun 2, 2025 | 51.50 | 51.94 | 51.50 | 51.77 | 51.75 | 0.38% | 30,142 |
| May 30, 2025 | 51.10 | 51.73 | 51.10 | 51.57 | 51.56 | 0.14% | 2,821 |
| May 29, 2025 | 51.36 | 51.56 | 51.36 | 51.50 | 51.49 | 0.29% | 1,265 |
| May 28, 2025 | 51.72 | 51.72 | 51.35 | 51.35 | 51.34 | -0.50% | 655 |
| May 27, 2025 | 51.32 | 51.76 | 51.32 | 51.61 | 51.59 | 1.57% | 1,595 |
| May 23, 2025 | 50.31 | 50.97 | 50.31 | 50.81 | 50.80 | 0.32% | 976 |
| May 22, 2025 | 50.40 | 50.96 | 50.40 | 50.65 | 50.63 | -0.16% | 1,938 |
| May 21, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.71 | -2.17% | 426 |
| May 20, 2025 | 51.79 | 51.86 | 51.70 | 51.86 | 51.84 | -0.04% | 1,084 |
| May 19, 2025 | 51.65 | 51.95 | 51.65 | 51.88 | 51.86 | 0.14% | 1,370 |
| May 16, 2025 | 51.86 | 51.86 | 51.80 | 51.80 | 51.78 | 0.98% | 378 |
| May 15, 2025 | 51.43 | 51.43 | 51.30 | 51.30 | 51.28 | 0.06% | 438 |
| May 14, 2025 | 51.17 | 51.32 | 51.04 | 51.27 | 51.25 | 0.12% | 2,602 |
| May 13, 2025 | 51.30 | 51.38 | 51.19 | 51.21 | 51.19 | 0.63% | 983 |
| May 12, 2025 | 50.93 | 50.93 | 50.77 | 50.89 | 50.87 | 2.97% | 1,101 |
| May 9, 2025 | 49.89 | 49.89 | 49.42 | 49.42 | 49.41 | -0.72% | 589 |
| May 8, 2025 | 49.73 | 50.02 | 49.33 | 49.78 | 49.76 | 0.91% | 2,016 |
| May 7, 2025 | 49.15 | 49.34 | 49.15 | 49.33 | 49.31 | 0.67% | 851 |
| May 6, 2025 | 49.38 | 49.43 | 49.00 | 49.00 | 48.98 | -1.41% | 1,723 |
| May 5, 2025 | 49.43 | 49.87 | 49.43 | 49.70 | 49.68 | -0.40% | 1,180 |
| May 2, 2025 | 49.56 | 50.04 | 49.56 | 49.90 | 49.88 | 1.92% | 8,862 |
| May 1, 2025 | 49.16 | 49.18 | 48.96 | 48.96 | 48.94 | 0.81% | 12,385 |
| Apr 30, 2025 | 47.73 | 48.57 | 47.73 | 48.57 | 48.55 | 0.18% | 912 |
| Apr 29, 2025 | 47.90 | 48.52 | 47.90 | 48.48 | 48.46 | 0.88% | 1,053 |
| Apr 28, 2025 | 48.07 | 48.08 | 47.67 | 48.06 | 48.04 | 0.49% | 958 |
| Apr 25, 2025 | 47.79 | 47.82 | 47.68 | 47.82 | 47.81 | 0.35% | 3,644 |
| Apr 24, 2025 | 47.65 | 47.66 | 47.59 | 47.66 | 47.64 | 1.93% | 1,569 |
| Apr 23, 2025 | 47.59 | 47.59 | 46.75 | 46.75 | 46.74 | 1.72% | 1,075 |
| Apr 22, 2025 | 45.60 | 45.96 | 45.60 | 45.96 | 45.95 | 2.76% | 441 |
| Apr 21, 2025 | 45.02 | 45.02 | 44.38 | 44.73 | 44.71 | -2.55% | 1,688 |
| Apr 17, 2025 | 45.86 | 46.06 | 45.86 | 45.90 | 45.88 | 1.03% | 1,018 |