Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
54.42
-0.39 (-0.71%)
At close: Jul 21, 2025, 4:00 PM
54.42
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

GURU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202554.7154.8254.7154.98-0.31%390
Jul 18, 202555.1355.1354.8054.8154.810.18%3,126
Jul 17, 202554.4154.7554.4154.7154.710.82%3,434
Jul 16, 202554.0254.3354.0254.2754.270.67%1,524
Jul 15, 202554.1454.2253.8453.9053.90-1.55%1,193
Jul 14, 202554.2754.7954.2754.7554.750.88%1,084
Jul 11, 202554.2954.5254.2854.2854.28-0.77%987
Jul 10, 202554.3854.7054.3854.7054.700.73%949
Jul 9, 202554.0954.3054.0354.3054.300.94%2,424
Jul 8, 202553.9053.9053.7153.7953.790.12%993
Jul 7, 202554.0354.0353.6353.7353.73-1.01%1,809
Jul 3, 202553.9354.2753.9354.2754.270.78%1,009
Jul 2, 202553.3353.8553.2453.8553.850.69%8,293
Jul 1, 202553.3153.8053.3153.4853.48-0.25%15,643
Jun 30, 202553.6253.6553.4353.6253.620.04%1,063
Jun 27, 202553.3853.6553.3853.6053.600.31%3,678
Jun 26, 202553.1253.4353.1253.4353.410.93%1,160
Jun 25, 202552.8453.0052.8452.9452.92-0.86%453
Jun 24, 202553.3453.3953.3453.3953.381.72%728
Jun 23, 202551.9352.4951.8952.4952.470.97%1,686
Jun 20, 202551.9051.9851.9051.9851.970.03%827
Jun 18, 202551.8852.0851.8851.9651.950.06%822
Jun 17, 202552.0952.0951.8751.9351.92-0.95%648
Jun 16, 202552.3152.5952.3152.4352.411.18%1,373
Jun 13, 202552.1452.1451.8251.8251.80-1.32%1,022
Jun 12, 202552.5652.5652.5152.5152.490.13%874
Jun 11, 202552.7652.8852.4252.4552.43-0.62%788
Jun 10, 202552.6052.8052.6052.7752.760.33%2,866
Jun 9, 202552.6252.8952.6052.6052.58-0.49%783
Jun 6, 202552.8852.9752.7552.8652.841.14%646
Jun 5, 202552.3652.7352.2652.2652.24-0.37%1,668
Jun 4, 202552.3152.6752.3152.4652.440.20%1,695
Jun 3, 202552.1652.3552.1652.3552.331.12%1,018
Jun 2, 202551.5051.9451.5051.7751.750.38%30,142
May 30, 202551.1051.7351.1051.5751.560.14%2,821
May 29, 202551.3651.5651.3651.5051.490.29%1,265
May 28, 202551.7251.7251.3551.3551.34-0.50%655
May 27, 202551.3251.7651.3251.6151.591.57%1,595
May 23, 202550.3150.9750.3150.8150.800.32%976
May 22, 202550.4050.9650.4050.6550.63-0.16%1,938
May 21, 202550.7350.7350.7350.7350.71-2.17%426
May 20, 202551.7951.8651.7051.8651.84-0.04%1,084
May 19, 202551.6551.9551.6551.8851.860.14%1,370
May 16, 202551.8651.8651.8051.8051.780.98%378
May 15, 202551.4351.4351.3051.3051.280.06%438
May 14, 202551.1751.3251.0451.2751.250.12%2,602
May 13, 202551.3051.3851.1951.2151.190.63%983
May 12, 202550.9350.9350.7750.8950.872.97%1,101
May 9, 202549.8949.8949.4249.4249.41-0.72%589
May 8, 202549.7350.0249.3349.7849.760.91%2,016