Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
59.36
-0.08 (-0.13%)
At close: Sep 17, 2025, 4:00 PM EDT
59.36
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 59.57 | 59.57 | 59.50 | 59.37 | - | -0.11% | 1,956 |
| Sep 16, 2025 | 59.65 | 59.65 | 59.33 | 59.44 | 59.44 | -0.18% | 1,323 |
| Sep 15, 2025 | 59.60 | 59.76 | 59.54 | 59.54 | 59.54 | -0.27% | 1,469 |
| Sep 12, 2025 | 59.85 | 59.85 | 59.70 | 59.70 | 59.70 | -0.25% | 3,779 |
| Sep 11, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 1.41% | 464 |
| Sep 10, 2025 | 59.11 | 59.24 | 58.83 | 59.02 | 59.02 | -0.08% | 797 |
| Sep 9, 2025 | 58.97 | 59.07 | 58.75 | 59.07 | 59.07 | 0.03% | 1,184 |
| Sep 8, 2025 | 59.08 | 59.08 | 58.75 | 59.05 | 59.05 | 0.41% | 1,008 |
| Sep 5, 2025 | 58.85 | 58.85 | 58.60 | 58.81 | 58.81 | 0.99% | 971 |
| Sep 4, 2025 | 57.97 | 58.23 | 57.88 | 58.23 | 58.23 | 0.38% | 789 |
| Sep 3, 2025 | 58.06 | 58.06 | 58.01 | 58.01 | 58.01 | 0.32% | 717 |
| Sep 2, 2025 | 57.49 | 57.82 | 57.42 | 57.82 | 57.82 | 0.22% | 1,277 |
| Aug 29, 2025 | 58.00 | 58.00 | 57.70 | 57.70 | 57.70 | -0.54% | 882 |
| Aug 28, 2025 | 57.84 | 58.06 | 57.71 | 58.01 | 58.01 | 0.57% | 595 |
| Aug 27, 2025 | 57.58 | 57.69 | 57.58 | 57.69 | 57.69 | 0.24% | 670 |
| Aug 26, 2025 | 57.26 | 57.55 | 57.26 | 57.55 | 57.55 | 0.63% | 1,061 |
| Aug 25, 2025 | 57.30 | 57.30 | 57.16 | 57.19 | 57.19 | -0.59% | 1,478 |
| Aug 22, 2025 | 57.00 | 57.60 | 57.00 | 57.53 | 57.53 | 2.24% | 2,212 |
| Aug 21, 2025 | 55.96 | 56.27 | 55.96 | 56.27 | 56.27 | 0.06% | 1,781 |
| Aug 20, 2025 | 56.10 | 56.24 | 55.80 | 56.24 | 56.24 | -0.14% | 3,140 |
| Aug 19, 2025 | 56.67 | 56.75 | 56.23 | 56.32 | 56.32 | -0.51% | 996 |
| Aug 18, 2025 | 56.32 | 56.60 | 56.32 | 56.60 | 56.60 | 0.20% | 1,265 |
| Aug 15, 2025 | 56.32 | 56.66 | 56.32 | 56.49 | 56.49 | -0.11% | 657 |
| Aug 14, 2025 | 56.44 | 56.59 | 56.38 | 56.55 | 56.55 | -0.43% | 1,406 |
| Aug 13, 2025 | 56.16 | 56.80 | 56.16 | 56.80 | 56.80 | 1.27% | 752 |
| Aug 12, 2025 | 55.48 | 56.08 | 55.48 | 56.08 | 56.08 | 2.23% | 630 |
| Aug 11, 2025 | 55.14 | 55.14 | 54.86 | 54.86 | 54.86 | -0.39% | 998 |
| Aug 8, 2025 | 55.03 | 55.10 | 54.88 | 55.08 | 55.08 | 0.43% | 507 |
| Aug 7, 2025 | 55.15 | 55.15 | 54.84 | 54.84 | 54.84 | -0.09% | 2,796 |
| Aug 6, 2025 | 54.62 | 54.89 | 54.62 | 54.89 | 54.89 | 0.10% | 7,124 |
| Aug 5, 2025 | 54.96 | 54.96 | 54.72 | 54.84 | 54.84 | -0.23% | 1,109 |
| Aug 4, 2025 | 54.47 | 55.03 | 54.47 | 54.96 | 54.96 | 1.25% | 10,964 |
| Aug 1, 2025 | 54.29 | 54.38 | 53.80 | 54.28 | 54.28 | -0.91% | 17,988 |
| Jul 31, 2025 | 55.37 | 55.37 | 54.78 | 54.78 | 54.78 | 0.04% | 6,636 |
| Jul 30, 2025 | 55.04 | 55.30 | 54.54 | 54.76 | 54.76 | -0.30% | 1,381 |
| Jul 29, 2025 | 55.01 | 55.05 | 54.68 | 54.93 | 54.93 | 0.37% | 4,064 |
| Jul 28, 2025 | 55.34 | 55.34 | 54.73 | 54.73 | 54.73 | -0.67% | 2,097 |
| Jul 25, 2025 | 54.84 | 55.18 | 54.84 | 55.09 | 55.09 | 0.16% | 2,447 |
| Jul 24, 2025 | 55.20 | 55.20 | 55.00 | 55.01 | 55.01 | -0.40% | 1,229 |
| Jul 23, 2025 | 54.97 | 55.27 | 54.85 | 55.23 | 55.23 | 1.27% | 1,716 |
| Jul 22, 2025 | 54.36 | 54.62 | 54.34 | 54.54 | 54.54 | 0.20% | 2,788 |
| Jul 21, 2025 | 54.71 | 54.98 | 54.43 | 54.43 | 54.43 | -0.71% | 1,179 |
| Jul 18, 2025 | 55.13 | 55.13 | 54.80 | 54.81 | 54.81 | 0.18% | 3,126 |
| Jul 17, 2025 | 54.41 | 54.75 | 54.41 | 54.71 | 54.71 | 0.82% | 3,434 |
| Jul 16, 2025 | 54.02 | 54.33 | 54.02 | 54.27 | 54.27 | 0.67% | 1,524 |
| Jul 15, 2025 | 54.14 | 54.22 | 53.84 | 53.90 | 53.90 | -1.55% | 1,193 |
| Jul 14, 2025 | 54.27 | 54.79 | 54.27 | 54.75 | 54.75 | 0.88% | 1,084 |
| Jul 11, 2025 | 54.29 | 54.52 | 54.28 | 54.28 | 54.28 | -0.77% | 987 |
| Jul 10, 2025 | 54.38 | 54.70 | 54.38 | 54.70 | 54.70 | 0.73% | 949 |
| Jul 9, 2025 | 54.09 | 54.30 | 54.03 | 54.30 | 54.30 | 0.94% | 2,424 |