Global X Guru Index ETF (GURU) Historical Stock Data

47.54 ↓0.83 (-1.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GURU is up 0.02% a day on average. There have been 18 days where Global X Guru Index ETF closed green and 12 days where GURU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	47.92	47.54	↓$0.38 (-0.80%)	47.43	47.92	2.23K
2025-03-12	48.38	48.38	↑$0.00 (0.00%)	48.38	48.38	405
2025-03-11	47.70	48.14	↑$0.44 (0.92%)	47.70	48.14	639
2025-03-10	48.78	48.13	↓$0.65 (-1.32%)	47.94	48.78	2.90K
2025-03-07	48.40	49.49	↑$1.09 (2.26%)	48.40	49.49	1.25K
2025-03-06	49.89	49.37	↓$0.52 (-1.04%)	49.37	50.23	1.87K
2025-03-05	50.01	50.64	↑$0.63 (1.27%)	50.01	50.64	1.61K
2025-03-04	49.60	49.86	↑$0.26 (0.52%)	49.40	50.62	2.61K
2025-03-03	52.04	50.41	↓$1.63 (-3.13%)	50.31	52.04	3K
2025-02-28	50.88	51.72	↑$0.84 (1.66%)	50.80	51.72	3.42K
2025-02-27	51.76	50.96	↓$0.80 (-1.55%)	50.96	51.76	2.27K
2025-02-26	51.82	51.71	↓$0.11 (-0.22%)	51.55	52.28	2.21K
2025-02-25	51.54	51.63	↑$0.09 (0.17%)	51.54	51.69	1.05K
2025-02-24	52.27	51.72	↓$0.55 (-1.05%)	51.49	52.27	4.10K
2025-02-21	53.41	52.28	↓$1.13 (-2.12%)	52.27	53.41	2.32K
2025-02-20	53.23	53.42	↑$0.19 (0.35%)	53.23	53.42	574
2025-02-19	53.84	53.80	↓$0.04 (-0.07%)	53.71	53.84	1.69K
2025-02-18	53.81	53.92	↑$0.11 (0.21%)	53.69	53.92	2.85K
2025-02-14	53.72	53.74	↑$0.02 (0.04%)	53.65	53.74	897
2025-02-13	53.39	53.85	↑$0.46 (0.85%)	53.39	53.85	1.49K
2025-02-12	52.97	53.29	↑$0.33 (0.62%)	52.97	53.29	0.94K
2025-02-11	53.14	53.21	↑$0.07 (0.13%)	53.11	53.22	1.83K
2025-02-10	53.25	53.39	↑$0.14 (0.26%)	53.25	53.39	1.17K
2025-02-07	53.22	53.00	↓$0.22 (-0.41%)	53.00	53.22	555
2025-02-06	53.36	53.22	↓$0.14 (-0.26%)	53.22	53.36	1.58K
2025-02-05	52.96	53.40	↑$0.43 (0.82%)	52.96	53.40	1.30K
2025-02-04	52.56	53.01	↑$0.45 (0.85%)	52.56	53.01	1.40K
2025-02-03	51.33	52.44	↑$1.11 (2.17%)	51.33	52.70	10.02K
2025-01-31	52.90	52.65	↓$0.25 (-0.46%)	52.65	52.99	709
2025-01-30	53.01	53.03	↑$0.02 (0.03%)	53.01	53.19	444