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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 54.71 | 54.82 | 54.71 | 54.98 | - | 0.31% | 390 |
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 |
Jul 8, 2025 | 53.90 | 53.90 | 53.71 | 53.79 | 53.79 | 0.12% | 993 |
Jul 7, 2025 | 54.03 | 54.03 | 53.63 | 53.73 | 53.73 | -1.01% | 1,809 |
Jul 3, 2025 | 53.93 | 54.27 | 53.93 | 54.27 | 54.27 | 0.78% | 1,009 |
Jul 2, 2025 | 53.33 | 53.85 | 53.24 | 53.85 | 53.85 | 0.69% | 8,293 |
Jul 1, 2025 | 53.31 | 53.80 | 53.31 | 53.48 | 53.48 | -0.25% | 15,643 |
Jun 30, 2025 | 53.62 | 53.65 | 53.43 | 53.62 | 53.62 | 0.04% | 1,063 |
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 |