Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
61.24
-0.79 (-1.27%)
At close: Jan 20, 2026, 4:00 PM EST
61.24
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 61.31 | 61.40 | 61.18 | 61.24 | 61.24 | -1.27% | 2,752 |
| Jan 16, 2026 | 62.48 | 62.48 | 62.03 | 62.03 | 62.03 | -0.91% | 2,208 |
| Jan 15, 2026 | 62.81 | 62.81 | 62.53 | 62.60 | 62.60 | 0.15% | 1,792 |
| Jan 14, 2026 | 62.60 | 62.60 | 62.51 | 62.51 | 62.51 | -0.37% | 536 |
| Jan 13, 2026 | 62.54 | 62.74 | 62.54 | 62.74 | 62.73 | 0.10% | 699 |
| Jan 12, 2026 | 62.45 | 62.67 | 62.29 | 62.67 | 62.67 | -0.13% | 1,520 |
| Jan 9, 2026 | 62.70 | 62.97 | 62.70 | 62.75 | 62.75 | 0.49% | 1,159 |
| Jan 8, 2026 | 62.60 | 62.60 | 62.45 | 62.45 | 62.44 | -0.37% | 837 |
| Jan 7, 2026 | 62.95 | 63.09 | 62.56 | 62.68 | 62.68 | -0.35% | 4,186 |
| Jan 6, 2026 | 62.88 | 63.01 | 62.80 | 62.90 | 62.90 | 0.81% | 1,665 |
| Jan 5, 2026 | 62.50 | 62.54 | 62.39 | 62.39 | 62.39 | -0.05% | 2,156 |
| Jan 2, 2026 | 62.91 | 62.91 | 62.14 | 62.42 | 62.42 | -0.13% | 3,306 |
| Dec 31, 2025 | 62.80 | 62.87 | 62.51 | 62.51 | 62.51 | -1.14% | 1,561 |
| Dec 30, 2025 | 63.40 | 63.40 | 63.23 | 63.23 | 63.23 | -0.70% | 1,733 |
| Dec 29, 2025 | 63.70 | 63.78 | 63.62 | 63.67 | 63.62 | -0.59% | 1,606 |
| Dec 26, 2025 | 64.02 | 64.10 | 64.00 | 64.05 | 63.99 | -0.26% | 1,397 |
| Dec 24, 2025 | 64.07 | 64.21 | 64.07 | 64.21 | 64.16 | 0.37% | 478 |
| Dec 23, 2025 | 64.16 | 64.16 | 63.98 | 63.98 | 63.92 | -0.26% | 1,103 |
| Dec 22, 2025 | 63.86 | 64.19 | 63.58 | 64.14 | 64.09 | 1.11% | 1,282 |
| Dec 19, 2025 | 63.15 | 63.52 | 63.15 | 63.44 | 63.38 | 1.13% | 1,548 |
| Dec 18, 2025 | 62.80 | 63.02 | 62.59 | 62.73 | 62.68 | 0.65% | 3,194 |
| Dec 17, 2025 | 63.20 | 63.20 | 62.32 | 62.32 | 62.27 | -1.15% | 1,874 |
| Dec 16, 2025 | 62.93 | 63.05 | 62.93 | 63.05 | 62.99 | -0.24% | 860 |
| Dec 15, 2025 | 63.90 | 63.90 | 63.14 | 63.20 | 63.14 | -0.47% | 2,808 |
| Dec 12, 2025 | 64.35 | 64.35 | 63.00 | 63.50 | 63.44 | -1.09% | 2,050 |
| Dec 11, 2025 | 63.48 | 64.33 | 63.48 | 64.19 | 64.14 | 0.75% | 1,460 |
| Dec 10, 2025 | 63.42 | 63.72 | 63.23 | 63.72 | 63.66 | 0.66% | 1,083 |
| Dec 9, 2025 | 63.41 | 63.56 | 63.30 | 63.30 | 63.25 | -0.37% | 1,039 |
| Dec 8, 2025 | 64.10 | 64.10 | 63.54 | 63.54 | 63.48 | -0.20% | 2,584 |
| Dec 5, 2025 | 63.83 | 63.83 | 63.54 | 63.67 | 63.61 | 0.24% | 3,643 |
| Dec 4, 2025 | 63.12 | 63.66 | 63.12 | 63.51 | 63.46 | 0.60% | 1,627 |
| Dec 3, 2025 | 62.63 | 63.26 | 62.63 | 63.14 | 63.08 | 0.98% | 2,738 |
| Dec 2, 2025 | 63.05 | 63.05 | 62.52 | 62.52 | 62.47 | -0.37% | 1,173 |
| Dec 1, 2025 | 63.19 | 63.19 | 62.75 | 62.75 | 62.70 | -1.12% | 1,628 |
| Nov 28, 2025 | 63.30 | 63.56 | 63.30 | 63.47 | 63.41 | 0.55% | 673 |
| Nov 26, 2025 | 63.08 | 63.12 | 63.08 | 63.12 | 63.07 | 0.89% | 1,024 |
| Nov 25, 2025 | 61.82 | 62.56 | 61.81 | 62.56 | 62.51 | 1.49% | 1,965 |
| Nov 24, 2025 | 60.65 | 61.65 | 60.65 | 61.65 | 61.59 | 2.26% | 966 |
| Nov 21, 2025 | 59.55 | 60.61 | 59.55 | 60.28 | 60.23 | 1.31% | 1,305 |
| Nov 20, 2025 | 59.87 | 60.30 | 59.51 | 59.51 | 59.45 | -1.95% | 980 |
| Nov 19, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.64 | 0.01% | 347 |
| Nov 18, 2025 | 60.09 | 60.92 | 60.09 | 60.69 | 60.63 | 0.13% | 1,367 |
| Nov 17, 2025 | 61.20 | 61.32 | 60.61 | 60.61 | 60.56 | -0.82% | 5,189 |
| Nov 14, 2025 | 61.01 | 61.39 | 61.00 | 61.11 | 61.06 | 0.35% | 1,402 |
| Nov 13, 2025 | 61.68 | 61.74 | 60.90 | 60.90 | 60.85 | -2.04% | 1,212 |
| Nov 12, 2025 | 62.30 | 62.30 | 62.15 | 62.17 | 62.11 | -0.01% | 1,452 |
| Nov 11, 2025 | 61.71 | 62.34 | 61.71 | 62.17 | 62.12 | 0.48% | 2,432 |
| Nov 10, 2025 | 61.77 | 61.87 | 61.46 | 61.87 | 61.82 | 1.18% | 9,032 |
| Nov 7, 2025 | 60.40 | 61.15 | 60.40 | 61.15 | 61.10 | 0.85% | 561 |
| Nov 6, 2025 | 60.68 | 60.68 | 60.64 | 60.64 | 60.59 | -1.18% | 701 |