Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
69.66
+0.07 (0.10%)
At close: Aug 11, 2026, 4:00 PM EDT
69.66
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
GURU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 69.01 | 69.20 | 68.76 | 69.02 | 69.02 | 1.34% | 1,098 |
| Jun 18, 2026 | 68.14 | 68.14 | 68.00 | 68.11 | 68.11 | 1.39% | 828 |
| Jun 17, 2026 | 68.14 | 68.14 | 66.98 | 67.17 | 67.17 | -0.87% | 493 |
| Jun 16, 2026 | 68.22 | 68.22 | 67.76 | 67.76 | 67.76 | -0.19% | 730 |
| Jun 15, 2026 | 67.80 | 68.10 | 67.80 | 67.89 | 67.89 | 1.51% | 1,055 |
| Jun 12, 2026 | 66.64 | 66.88 | 66.64 | 66.88 | 66.88 | 0.51% | 643 |
| Jun 11, 2026 | 65.21 | 66.54 | 65.21 | 66.54 | 66.54 | 2.88% | 798 |
| Jun 10, 2026 | 65.10 | 66.03 | 64.68 | 64.68 | 64.68 | -1.62% | 2,123 |
| Jun 9, 2026 | 66.73 | 66.73 | 64.65 | 65.74 | 65.74 | 0.60% | 898 |
| Jun 8, 2026 | 66.13 | 66.13 | 65.27 | 65.35 | 65.35 | -0.01% | 2,609 |
| Jun 5, 2026 | 66.50 | 66.50 | 64.98 | 65.36 | 65.36 | -3.21% | 570 |
| Jun 4, 2026 | 67.36 | 67.63 | 67.16 | 67.53 | 67.53 | 0.91% | 1,815 |
| Jun 3, 2026 | 66.63 | 66.92 | 66.63 | 66.92 | 66.92 | -0.12% | 3,305 |
| Jun 2, 2026 | 67.23 | 67.23 | 66.83 | 67.00 | 67.00 | -0.63% | 783 |
| Jun 1, 2026 | 67.19 | 67.90 | 67.19 | 67.43 | 67.42 | -0.31% | 1,849 |