Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
63.20
-0.30 (-0.48%)
Dec 15, 2025, 4:00 PM EST - Market closed
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 63.90 | 63.90 | 63.14 | 63.20 | 63.20 | -0.47% | 2,808 |
| Dec 12, 2025 | 64.35 | 64.35 | 63.00 | 63.50 | 63.50 | -1.09% | 2,050 |
| Dec 11, 2025 | 63.48 | 64.33 | 63.48 | 64.19 | 64.19 | 0.75% | 1,460 |
| Dec 10, 2025 | 63.42 | 63.72 | 63.23 | 63.72 | 63.72 | 0.66% | 1,062 |
| Dec 9, 2025 | 63.41 | 63.56 | 63.30 | 63.30 | 63.30 | -0.37% | 1,039 |
| Dec 8, 2025 | 64.10 | 64.10 | 63.54 | 63.54 | 63.54 | -0.20% | 2,584 |
| Dec 5, 2025 | 63.83 | 63.83 | 63.54 | 63.67 | 63.67 | 0.24% | 3,643 |
| Dec 4, 2025 | 63.12 | 63.66 | 63.12 | 63.51 | 63.51 | 0.60% | 1,627 |
| Dec 3, 2025 | 62.63 | 63.26 | 62.63 | 63.14 | 63.13 | 0.98% | 2,738 |
| Dec 2, 2025 | 63.05 | 63.05 | 62.52 | 62.52 | 62.52 | -0.37% | 1,173 |
| Dec 1, 2025 | 63.19 | 63.19 | 62.75 | 62.75 | 62.75 | -1.12% | 1,628 |
| Nov 28, 2025 | 63.30 | 63.56 | 63.30 | 63.47 | 63.47 | 0.55% | 673 |
| Nov 26, 2025 | 63.08 | 63.12 | 63.08 | 63.12 | 63.12 | 0.89% | 1,024 |
| Nov 25, 2025 | 61.82 | 62.56 | 61.81 | 62.56 | 62.56 | 1.49% | 1,965 |
| Nov 24, 2025 | 60.65 | 61.65 | 60.65 | 61.65 | 61.65 | 2.26% | 966 |
| Nov 21, 2025 | 59.55 | 60.61 | 59.55 | 60.28 | 60.28 | 1.31% | 1,305 |
| Nov 20, 2025 | 59.87 | 60.30 | 59.51 | 59.51 | 59.51 | -1.95% | 980 |
| Nov 19, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.01% | 347 |
| Nov 18, 2025 | 60.09 | 60.92 | 60.09 | 60.69 | 60.69 | 0.13% | 1,367 |
| Nov 17, 2025 | 61.20 | 61.32 | 60.61 | 60.61 | 60.61 | -0.82% | 5,189 |
| Nov 14, 2025 | 61.01 | 61.39 | 61.00 | 61.11 | 61.11 | 0.35% | 1,402 |
| Nov 13, 2025 | 61.68 | 61.74 | 60.90 | 60.90 | 60.90 | -2.04% | 1,212 |
| Nov 12, 2025 | 62.30 | 62.30 | 62.15 | 62.17 | 62.17 | -0.01% | 1,452 |
| Nov 11, 2025 | 61.71 | 62.34 | 61.71 | 62.17 | 62.17 | 0.48% | 2,432 |
| Nov 10, 2025 | 61.77 | 61.87 | 61.46 | 61.87 | 61.87 | 1.18% | 9,032 |
| Nov 7, 2025 | 60.40 | 61.15 | 60.40 | 61.15 | 61.15 | 0.85% | 561 |
| Nov 6, 2025 | 60.68 | 60.68 | 60.64 | 60.64 | 60.64 | -1.18% | 701 |
| Nov 5, 2025 | 60.70 | 61.64 | 60.70 | 61.36 | 61.36 | 1.03% | 2,459 |
| Nov 4, 2025 | 61.02 | 61.02 | 60.74 | 60.74 | 60.74 | -1.12% | 717 |
| Nov 3, 2025 | 61.41 | 61.60 | 61.07 | 61.42 | 61.42 | 0.01% | 1,093 |
| Oct 31, 2025 | 61.49 | 61.49 | 61.20 | 61.42 | 61.42 | 0.62% | 806 |
| Oct 30, 2025 | 61.40 | 61.55 | 61.04 | 61.04 | 61.04 | -0.45% | 1,451 |
| Oct 29, 2025 | 61.82 | 61.82 | 61.31 | 61.31 | 61.31 | -0.39% | 785 |
| Oct 28, 2025 | 61.64 | 61.84 | 61.55 | 61.55 | 61.55 | -0.08% | 878 |
| Oct 27, 2025 | 61.55 | 61.65 | 61.44 | 61.60 | 61.60 | 0.87% | 1,204 |
| Oct 24, 2025 | 61.31 | 61.31 | 61.02 | 61.07 | 61.07 | 0.86% | 1,388 |
| Oct 23, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.89% | 476 |
| Oct 22, 2025 | 59.92 | 60.04 | 59.91 | 60.01 | 60.01 | -0.93% | 1,191 |
| Oct 21, 2025 | 60.68 | 60.68 | 60.57 | 60.57 | 60.57 | -0.22% | 736 |
| Oct 20, 2025 | 60.44 | 60.79 | 60.16 | 60.71 | 60.70 | 1.24% | 1,465 |
| Oct 17, 2025 | 59.88 | 59.96 | 59.64 | 59.96 | 59.96 | 0.15% | 1,307 |
| Oct 16, 2025 | 60.67 | 60.67 | 59.69 | 59.87 | 59.87 | -0.82% | 1,452 |
| Oct 15, 2025 | 60.25 | 60.58 | 60.25 | 60.37 | 60.37 | 1.19% | 609 |
| Oct 14, 2025 | 58.65 | 59.96 | 58.65 | 59.66 | 59.66 | 0.60% | 1,142 |
| Oct 13, 2025 | 59.13 | 59.30 | 59.13 | 59.30 | 59.30 | 1.67% | 610 |
| Oct 10, 2025 | 59.03 | 59.03 | 58.33 | 58.33 | 58.33 | -2.78% | 1,031 |
| Oct 9, 2025 | 60.09 | 60.09 | 59.98 | 60.00 | 60.00 | -0.65% | 1,385 |
| Oct 8, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.78% | 375 |
| Oct 7, 2025 | 60.27 | 60.27 | 59.60 | 59.92 | 59.92 | -0.47% | 1,064 |
| Oct 6, 2025 | 60.42 | 60.51 | 60.21 | 60.21 | 60.20 | 0.12% | 1,820 |