NAA Risk Managed Rl Estt Inst (GURIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.82
+0.04 (0.12%)
May 20, 2025, 8:06 AM EDT
GURIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.12% |
| May 16, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 1.30% |
| May 15, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.57% |
| May 14, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.06% |
| May 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.20% |
| May 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.93% |
| May 9, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.69% |
| May 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.43% |
| May 7, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.31% |
| May 6, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.65% |
| May 5, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.12% |
| May 2, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.35% |
| May 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.16% |
| Apr 30, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.98% |
| Apr 29, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.19% |
| Apr 28, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.76% |
| Apr 25, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.03% |
| Apr 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.42% |
| Apr 23, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.42% |
| Apr 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.76% |
| Apr 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.99% |
| Apr 17, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.40% |
| Apr 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.13% |
| Apr 15, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.19% |
| Apr 14, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.85% |
| Apr 11, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.10% |
| Apr 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.19% |
| Apr 9, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 5.89% |
| Apr 8, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.97% |
| Apr 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.74% |
| Apr 4, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -3.94% |
| Apr 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.23% |
| Apr 2, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.43% |
| Apr 1, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.15% |
| Mar 31, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.87% |
| Mar 28, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.12% |
| Mar 27, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.50% |
| Mar 26, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.40% |
| Mar 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.95% |
| Mar 24, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.69% |
| Mar 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -1.02% |
| Mar 20, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.19% |
| Mar 19, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.12% |
| Mar 18, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.37% |
| Mar 17, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 1.12% |
| Mar 14, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.58% |
| Mar 13, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.62% |
| Mar 12, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.40% |
| Mar 11, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.25% |
| Mar 10, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.58% |