Global X Guru Index ETF Historical Data - GURU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5844	1.35623114412	43.09	43.8403	43.0861	1146	43.57301058	SP
4	0.7844	1.82886453719	42.89	44.0047	42.89	1308	43.50604947	SP
12	2.5944	6.31548198637	41.08	44.0047	40.26	1480	42.67655005	SP
26	3.6344	9.07692307692	40.04	44.0047	39.3376	2940	42.09547463	SP
52	6.6544	17.9751485683	37.02	44.0047	33.7213	2520	40.04954861	SP
156	-5.0456	-10.3563218391	48.72	51.33	30.892	2375	40.24437931	SP
260	10.1044	30.0994935955	33.57	51.33	22.5	3459	38.53207808	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720564200	43.6744	-0.06	-0.13	43.74	43.8403	43.6281	802
1720477800	43.7303	0.09	0.21	43.72	43.81	43.62	1676
1720218600	43.6396	0.14	0.32	43.51	43.6396	43.48	1335
1720040640	43.5004	0.3	0.70	43.21	43.5004	43.21	787
1719959400	43.1977	0.01	0.03	43.09	43.1977	43.0861	787
1719873000	43.1866	-0.02	-0.05	43.22	43.46	43.13	900
1719613800	43.2069	-0.12	-0.28	43.46	43.47	43.185	709
1719527400	43.33	0.02	0.05	43.31	43.4225	43.31	1186
1719441000	43.3096	-0.1	-0.24	43.28	43.3096	43.21	795
1719354600	43.4131	-0.08	-0.17	43.51	43.51	43.31	1971
1719268200	43.4881	-0.05	-0.10	43.59	43.64	43.4881	857
1719009000	43.5333	0.11	0.24	43.42	43.5333	43.28	1791
1718922600	43.428	-0.1	-0.24	43.46	43.47	43.34	1561
1718749800	43.5326	-0	-0.01	43.56	43.58	43.49	1704
1718663400	43.5364	0.3	0.69	43.2	43.5364	43.1296	1512
1718404200	43.2365	-0.39	-0.90	43.33	43.35	43.1492	1269
1718317800	43.627	-0.28	-0.64	43.85	43.85	43.53	1571
1718231400	43.9064	0.62	1.42	43.92	44.0047	43.9064	1988
1718145000	43.2901	0.08	0.17	42.89	43.2901	42.89	546
1718058600	43.2147	0.42	0.97	42.51	43.2147	42.51	4165
1717799400	42.799	-0.19	-0.45	42.73	42.9541	42.73	679
1717713000	42.9938	0.05	0.12	42.95	43.0211	42.92	925
1717626600	42.9429	0.69	1.62	42.48	42.9429	42.435	898
1717540200	42.2575	-0.14	-0.34	42.3	42.37	42.134	2910
1717453800	42.3996	-0.06	-0.15	42.59	42.59	42.33	2045
1717194600	42.4643	0.21	0.51	42.36	42.4643	42.15	391
1717108200	42.25	-0.14	-0.32	42.29	42.42	42.25	992
1717021800	42.3856	-0.46	-1.07	42.46	42.4601	42.3856	808
1716935400	42.8455	-0.12	-0.27	42.98	42.98	42.84	2154
1716589800	42.9621	0.24	0.55	42.87	43.05	42.7058	1086
1716503400	42.7253	-0.47	-1.09	43.4	43.4	42.6912	1835
1716417000	43.1962	-0.25	-0.57	43.39	43.4054	43.1962	1766
1716330600	43.4426	-0.16	-0.36	43.52	43.52	43.3795	1326
1716244200	43.5984	0.26	0.61	43.43	43.62	43.43	2505
1715985000	43.3355	-0.21	-0.49	43.33	43.44	43.33	608
1715898600	43.5481	-0.14	-0.32	43.89	43.89	43.5481	970
1715812200	43.69	0.41	0.94	43.58	43.81	43.58	2430
1715725800	43.2845	0.35	0.83	43.15	43.34	43.04	3577
1715639400	42.9298	0.07	0.16	43.02	43.21	42.88	4210
1715380200	42.86	0.01	0.02	43.02	43.02	42.8268	1438
1715293800	42.8531	0.37	0.88	42.41	42.8531	42.4028	779
1715207400	42.4801	-0.24	-0.55	42.44	42.53	42.29	1159
1715121000	42.7167	0.08	0.19	42.73	42.8011	42.706	682
1715034600	42.6355	0.56	1.34	42.35	42.6355	42.35	1249
1714775400	42.0737	0.26	0.63	42.23	42.23	42.04	954
1714689000	41.8118	0.54	1.31	41.8118	41.8118	41.8118	220
1714602600	41.27	0.01	0.03	41.25	41.5325	41.14	1072
1714516200	41.2583	-0.58	-1.40	41.61	41.68	41.2583	679
1714429800	41.8428	0.32	0.76	41.61	41.95	41.61	888
1714170600	41.5276	0.52	1.26	41.26	41.6336	41.26	929
1714084200	41.01	-0.26	-0.63	40.76	41.04	40.53	1314
1713997800	41.2715	0.02	0.05	41.23	41.2758	41.23	363
1713911400	41.2496	0.54	1.33	40.85	41.3356	40.85	2440
1713825000	40.7068	0.33	0.83	40.46	40.89	40.415	4831
1713565800	40.3723	-0.1	-0.26	40.4	40.6	40.26	1284
1713479400	40.4772	-0.28	-0.69	40.84	40.84	40.4772	756
1713393000	40.7581	-0.2	-0.50	41.13	41.1539	40.7	1064
1713306600	40.963	-0.19	-0.45	41.08	41.08	40.85	2018
1713220200	41.15	-0.6	-1.43	41.91	42.01	41.15	3504
1712961000	41.7479	-0.68	-1.61	42.24	42.24	41.7479	1606
1712874600	42.4328	0.08	0.19	42.47	42.51	42.15	830
1712788200	42.3514	-0.6	-1.39	42.32	42.3514	42.15	1082

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Guru Index ETF (GURU)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Guru Index ETF (GURU) Historical

Global X Guru Index ETF (GURU)

Professional-Grade Tools, for Individual Investors.

Your Recent History