Skip to main content

Global X Guru Index ETF (NY:GURU)

59.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 11, 2025 59.85 59.85 59.85 59.85 464 +0.83(+1.41%)
Sep 10, 2025 59.11 59.24 58.83 59.02 797 -0.05(-0.09%)
Sep 09, 2025 58.97 59.07 58.75 59.07 1,184 +0.02(+0.03%)
Sep 08, 2025 59.08 59.08 58.75 59.05 1,008 +0.24(+0.41%)
Sep 05, 2025 58.85 58.85 58.60 58.81 971 +0.58(+0.99%)
Sep 04, 2025 57.97 58.23 57.88 58.23 789 +0.22(+0.38%)
Sep 03, 2025 58.06 58.06 58.01 58.01 717 +0.18(+0.32%)
Sep 02, 2025 57.49 57.82 57.42 57.82 1,277 +0.13(+0.22%)
Aug 29, 2025 58.00 58.00 57.70 57.70 882 -0.32(-0.54%)
Aug 28, 2025 57.84 58.06 57.71 58.01 595 +0.33(+0.57%)
Aug 27, 2025 57.58 57.68 57.58 57.68 670 +0.14(+0.24%)
Aug 26, 2025 57.26 57.55 57.26 57.55 1,061 +0.36(+0.63%)
Aug 25, 2025 57.30 57.30 57.16 57.19 1,478 -0.34(-0.59%)
Aug 22, 2025 57.00 57.60 57.00 57.53 2,212 +1.26(+2.24%)
Aug 21, 2025 55.96 56.27 55.96 56.27 1,775 +0.03(+0.06%)
Aug 20, 2025 56.10 56.24 55.80 56.24 3,140 -0.08(-0.14%)
Aug 19, 2025 56.66 56.75 56.23 56.32 996 -0.29(-0.50%)
Aug 18, 2025 56.32 56.60 56.32 56.60 1,265 +0.11(+0.20%)
Aug 15, 2025 56.32 56.65 56.32 56.49 657 -0.06(-0.10%)
Aug 14, 2025 56.44 56.59 56.38 56.55 1,406 -0.25(-0.43%)
Aug 13, 2025 56.16 56.79 56.16 56.79 752 +0.72(+1.28%)
Aug 12, 2025 55.48 56.08 55.48 56.08 630 +1.22(+2.22%)
Aug 11, 2025 55.14 55.14 54.86 54.86 998 -0.22(-0.39%)
Aug 08, 2025 55.03 55.10 54.88 55.08 507 +0.24(+0.43%)
Aug 07, 2025 55.15 55.15 54.84 54.84 2,796 -0.05(-0.09%)
Aug 06, 2025 54.62 54.89 54.62 54.89 7,124 +0.05(+0.10%)
Aug 05, 2025 54.96 54.96 54.72 54.84 1,109 -0.12(-0.23%)
Aug 04, 2025 54.47 55.03 54.47 54.96 10,964 +0.68(+1.25%)
Aug 01, 2025 54.29 54.38 53.80 54.28 20,760 -0.50(-0.92%)
Jul 31, 2025 55.37 55.37 54.78 54.78 6,636 +0.02(+0.04%)
Jul 30, 2025 55.04 55.30 54.54 54.76 1,381 -0.16(-0.30%)
Jul 29, 2025 55.01 55.05 54.68 54.92 4,064 +0.20(+0.37%)
Jul 28, 2025 55.34 55.34 54.72 54.72 2,097 -0.37(-0.67%)
Jul 25, 2025 54.84 55.18 54.84 55.09 2,447 +0.09(+0.16%)
Jul 24, 2025 55.20 55.20 55.00 55.01 1,229 -0.22(-0.40%)
Jul 23, 2025 54.97 55.27 54.85 55.23 1,716 +0.69(+1.26%)
Jul 22, 2025 54.36 54.62 54.34 54.54 2,788 +0.11(+0.20%)
Jul 21, 2025 54.71 54.98 54.42 54.42 1,179 -0.39(-0.71%)
Jul 18, 2025 55.13 55.13 54.80 54.81 3,126 +0.10(+0.18%)
Jul 17, 2025 54.41 54.75 54.41 54.71 3,434 +0.45(+0.82%)
Jul 16, 2025 54.02 54.33 54.02 54.26 1,524 +0.36(+0.67%)
Jul 15, 2025 54.14 54.22 53.84 53.90 1,193 -0.85(-1.55%)
Jul 14, 2025 54.27 54.79 54.27 54.75 1,084 +0.48(+0.88%)
Jul 11, 2025 54.28 54.52 54.28 54.28 987 -0.42(-0.77%)
Jul 10, 2025 54.38 54.70 54.38 54.70 949 +0.40(+0.73%)
Jul 09, 2025 54.09 54.30 54.02 54.30 2,424 +0.51(+0.94%)
Jul 08, 2025 53.90 53.90 53.71 53.79 993 +0.07(+0.12%)
Jul 07, 2025 54.03 54.03 53.63 53.73 1,809 -0.55(-1.01%)
Jul 03, 2025 53.93 54.27 53.93 54.27 1,009 +0.42(+0.78%)
Jul 02, 2025 53.33 53.85 53.24 53.85 8,293 +0.37(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.