Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
69.16
-0.51 (-0.73%)
Sep 1, 2026, 4:00 PM EDT - Market closed
GURU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 69.03 | 69.16 | 68.95 | 69.16 | 69.16 | -0.73% | 2,358 |
| Aug 31, 2026 | 69.69 | 69.69 | 69.35 | 69.67 | 69.67 | -0.65% | 811 |
| Aug 28, 2026 | 70.88 | 70.88 | 70.12 | 70.12 | 70.12 | -1.16% | 622 |
| Aug 27, 2026 | 70.93 | 70.95 | 70.93 | 70.95 | 70.95 | 0.10% | 451 |
| Aug 26, 2026 | 70.68 | 70.88 | 70.68 | 70.88 | 70.88 | 0.11% | 523 |
| Aug 25, 2026 | 70.84 | 70.84 | 70.80 | 70.80 | 70.80 | 0.84% | 646 |
| Aug 24, 2026 | 69.65 | 70.22 | 69.65 | 70.22 | 70.22 | -0.09% | 1,509 |
| Aug 21, 2026 | 70.38 | 70.38 | 70.28 | 70.28 | 70.28 | 0.46% | 637 |
| Aug 20, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -0.68% | 418 |
| Aug 19, 2026 | 70.71 | 70.71 | 70.28 | 70.44 | 70.44 | 0.72% | 1,435 |
| Aug 18, 2026 | 70.48 | 70.54 | 69.93 | 69.93 | 69.93 | -1.19% | 634 |
| Aug 17, 2026 | 70.98 | 71.08 | 70.67 | 70.77 | 70.77 | -0.02% | 2,352 |
| Aug 14, 2026 | 70.82 | 70.95 | 70.48 | 70.79 | 70.79 | 0.29% | 5,237 |
| Aug 13, 2026 | 70.76 | 70.81 | 70.58 | 70.58 | 70.58 | 0.28% | 14,615 |
| Aug 12, 2026 | 70.23 | 70.38 | 70.09 | 70.38 | 70.38 | 1.04% | 1,894 |
| Aug 11, 2026 | 69.87 | 69.87 | 69.66 | 69.66 | 69.66 | 0.10% | 939 |
| Aug 10, 2026 | 69.71 | 69.71 | 69.55 | 69.59 | 69.59 | -0.19% | 656 |
| Aug 7, 2026 | 69.71 | 69.73 | 69.71 | 69.73 | 69.73 | 1.06% | 617 |
| Aug 6, 2026 | 69.04 | 69.49 | 69.00 | 69.00 | 69.00 | -0.52% | 1,725 |
| Aug 5, 2026 | 69.98 | 69.98 | 69.30 | 69.36 | 69.35 | -0.28% | 2,114 |
| Aug 4, 2026 | 68.56 | 69.67 | 68.56 | 69.55 | 69.55 | 2.08% | 990 |
| Aug 3, 2026 | 67.22 | 68.14 | 67.22 | 68.14 | 68.14 | 1.17% | 959 |
| Jul 31, 2026 | 67.22 | 67.35 | 67.04 | 67.35 | 67.35 | -0.81% | 1,119 |
| Jul 30, 2026 | 67.14 | 67.92 | 67.14 | 67.90 | 67.90 | 2.68% | 1,560 |
| Jul 29, 2026 | 66.84 | 66.84 | 66.12 | 66.12 | 66.12 | -1.36% | 1,200 |
| Jul 28, 2026 | 66.84 | 67.03 | 66.84 | 67.03 | 67.03 | 0.20% | 670 |
| Jul 27, 2026 | 66.62 | 66.90 | 66.62 | 66.90 | 66.90 | 0.34% | 621 |
| Jul 24, 2026 | 67.03 | 67.28 | 66.67 | 66.67 | 66.67 | -0.79% | 945 |
| Jul 23, 2026 | 67.43 | 67.43 | 66.95 | 67.20 | 67.20 | -1.00% | 2,200 |
| Jul 22, 2026 | 67.96 | 68.10 | 67.88 | 67.88 | 67.88 | -0.38% | 785 |
| Jul 21, 2026 | 67.52 | 68.14 | 67.52 | 68.14 | 68.14 | 1.49% | 2,839 |
| Jul 20, 2026 | 67.57 | 67.57 | 67.14 | 67.14 | 67.14 | -0.75% | 412 |
| Jul 17, 2026 | 67.72 | 67.72 | 67.65 | 67.65 | 67.65 | -0.25% | 695 |
| Jul 16, 2026 | 68.25 | 68.25 | 67.67 | 67.81 | 67.81 | -1.44% | 958 |
| Jul 15, 2026 | 68.76 | 68.80 | 68.76 | 68.80 | 68.80 | 0.06% | 350 |
| Jul 14, 2026 | 67.50 | 68.88 | 67.50 | 68.76 | 68.76 | 0.52% | 722 |
| Jul 13, 2026 | 68.97 | 69.01 | 68.41 | 68.41 | 68.41 | -1.67% | 1,541 |
| Jul 10, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -0.36% | 395 |
| Jul 9, 2026 | 69.43 | 69.88 | 69.43 | 69.82 | 69.82 | 1.20% | 683 |
| Jul 8, 2026 | 68.85 | 68.99 | 68.17 | 68.99 | 68.99 | -0.35% | 1,171 |
| Jul 7, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -0.73% | 373 |
| Jul 6, 2026 | 69.72 | 69.82 | 69.72 | 69.74 | 69.74 | 0.88% | 1,230 |
| Jul 2, 2026 | 69.42 | 70.08 | 69.13 | 69.13 | 69.13 | -0.41% | 1,645 |
| Jul 1, 2026 | 69.50 | 70.04 | 69.41 | 69.41 | 69.41 | -0.90% | 2,381 |
| Jun 30, 2026 | 70.12 | 70.14 | 70.04 | 70.04 | 70.04 | 1.00% | 990 |
| Jun 29, 2026 | 69.16 | 69.39 | 68.87 | 69.35 | 69.35 | 0.87% | 1,685 |
| Jun 26, 2026 | 69.23 | 69.23 | 68.75 | 68.75 | 68.75 | -0.09% | 616 |
| Jun 25, 2026 | 69.37 | 69.37 | 68.80 | 68.81 | 68.81 | 0.39% | 1,000 |
| Jun 24, 2026 | 68.18 | 68.54 | 68.18 | 68.54 | 68.54 | 0.61% | 702 |
| Jun 23, 2026 | 67.64 | 68.43 | 67.64 | 68.12 | 68.12 | -1.30% | 755 |