Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
49.20
+0.44 (0.90%)
Apr 2, 2025, 12:27 PM EDT - Market open

GURU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202548.5748.5748.5748.57--0.39%551
Apr 1, 202548.5749.0948.5748.7648.76-0.36%849
Mar 31, 202548.0948.9447.5748.9448.940.83%2,078
Mar 28, 202548.4648.5948.2948.5348.53-1.59%1,058
Mar 27, 202549.0049.7949.0049.3249.32-0.47%5,558
Mar 26, 202549.5549.5549.5549.5549.55-1.29%308
Mar 25, 202550.2350.2350.0350.2050.20-0.24%793
Mar 24, 202549.9050.3249.9050.3250.322.12%1,254
Mar 21, 202548.8049.2848.7149.2849.28-0.05%934
Mar 20, 202549.6249.6249.3049.3049.30-0.35%909
Mar 19, 202548.7849.4848.7849.4849.481.55%526
Mar 18, 202548.7248.7948.7248.7248.72-1.23%606
Mar 17, 202548.8349.3848.8349.3349.331.25%824
Mar 14, 202548.2648.7248.2648.7248.722.48%981
Mar 13, 202547.9247.9247.4347.5447.54-1.73%2,232
Mar 12, 202548.3848.3848.3848.3848.380.49%405
Mar 11, 202547.7048.1447.7048.1448.140.02%639
Mar 10, 202548.7848.7847.9448.1348.13-2.76%2,899
Mar 7, 202548.4049.5048.4049.5049.500.25%1,248
Mar 6, 202549.8950.2349.3749.3749.37-2.52%1,865
Mar 5, 202550.0150.6450.0150.6450.641.58%1,614
Mar 4, 202549.6050.6249.2549.8649.86-1.10%2,612
Mar 3, 202552.0452.0450.3150.4150.41-2.53%2,998
Feb 28, 202550.8851.7250.8051.7251.721.50%3,423
Feb 27, 202551.7651.7650.9650.9650.96-1.44%2,270
Feb 26, 202551.8252.2851.5551.7151.710.15%2,207
Feb 25, 202551.5451.6951.5451.6351.63-0.18%1,052
Feb 24, 202552.2752.2751.4951.7251.72-1.07%4,101
Feb 21, 202553.4153.4152.2752.2852.28-2.13%2,320
Feb 20, 202553.2353.4253.2353.4253.42-0.72%574
Feb 19, 202553.8453.9153.7153.8053.80-0.22%1,689
Feb 18, 202553.8153.9253.6953.9253.920.33%2,854
Feb 14, 202553.7253.7453.6553.7453.74-0.19%897
Feb 13, 202553.3953.8553.3253.8553.851.03%1,488
Feb 12, 202552.9753.3052.9753.3053.300.16%942
Feb 11, 202553.1453.2753.1153.2153.21-0.33%1,832
Feb 10, 202553.2553.3953.1653.3953.390.73%1,171
Feb 7, 202553.2253.2253.0053.0053.00-0.41%555
Feb 6, 202553.3653.3653.2253.2253.22-0.33%1,578
Feb 5, 202552.9653.4152.9653.4053.400.73%1,300
Feb 4, 202552.5653.0152.5653.0153.011.08%1,404
Feb 3, 202551.3352.7051.3352.4452.44-0.40%10,021
Jan 31, 202552.9052.9952.6652.6652.66-0.70%709
Jan 30, 202553.0153.1953.0153.0353.031.26%444
Jan 29, 202552.3552.3752.2252.3752.37-0.01%937
Jan 28, 202551.7652.3851.7652.3852.381.62%553
Jan 27, 202551.5251.6451.5251.5451.54-1.92%831
Jan 24, 202552.7252.7952.5052.5552.55-0.26%1,563
Jan 23, 202552.0252.6952.0252.6952.691.03%708
Jan 22, 202552.1752.1752.1552.1552.150.09%481