FlexShares Mstar Glbl Upstrm Nat Res ETF (GUNR)
41.97
+0.10
(+0.24%)
USD |
NYSEARCA |
Apr 26, 16:00
41.98
+0.01
(+0.02%)
After-Hours: 20:00
GUNR Price: 41.97 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 41.97 | 42.09 | 41.70 | 41.97 | 285682.0 |
| Apr 25, 2024 | 41.51 | 41.97 | 41.34 | 41.87 | 363535.0 |
| Apr 24, 2024 | 41.41 | 41.62 | 41.26 | 41.60 | 384473.0 |
| Apr 23, 2024 | 41.20 | 41.57 | 41.09 | 41.51 | 827828.0 |
| Apr 22, 2024 | 41.33 | 41.64 | 41.05 | 41.47 | 407718.0 |
| Apr 19, 2024 | 41.17 | 41.64 | 41.17 | 41.48 | 347805.0 |
| Apr 18, 2024 | 41.19 | 41.34 | 40.99 | 41.13 | 437602.0 |
| Apr 17, 2024 | 41.11 | 41.40 | 40.84 | 41.02 | 614510.0 |
| Apr 16, 2024 | 40.97 | 41.02 | 40.59 | 40.85 | 640265.0 |
| Apr 15, 2024 | 41.86 | 41.93 | 41.23 | 41.32 | 666037.0 |
| Apr 12, 2024 | 42.27 | 42.52 | 41.42 | 41.52 | 466660.0 |
| Apr 11, 2024 | 42.46 | 42.46 | 41.82 | 42.21 | 318286.0 |
| Apr 10, 2024 | 42.14 | 42.46 | 42.02 | 42.36 | 521974.0 |
| Apr 09, 2024 | 42.65 | 42.76 | 42.36 | 42.64 | 645595.0 |
| Apr 08, 2024 | 42.44 | 42.51 | 42.16 | 42.31 | 426063.0 |
| Apr 05, 2024 | 41.89 | 42.20 | 41.72 | 42.12 | 526771.0 |
| Apr 04, 2024 | 42.19 | 42.26 | 41.78 | 41.86 | 488683.0 |
| Apr 03, 2024 | 41.59 | 41.94 | 41.57 | 41.90 | 1.749M |
| Apr 02, 2024 | 41.47 | 41.69 | 41.34 | 41.61 | 545240.0 |
| Apr 01, 2024 | 41.30 | 41.31 | 41.09 | 41.23 | 875843.0 |
| Mar 28, 2024 | 40.88 | 41.15 | 40.85 | 41.07 | 456077.0 |
| Mar 27, 2024 | 40.34 | 40.83 | 40.34 | 40.83 | 406598.0 |
| Mar 26, 2024 | 40.56 | 40.56 | 40.25 | 40.25 | 395764.0 |
| Mar 25, 2024 | 40.36 | 40.77 | 40.36 | 40.48 | 1.763M |
| Mar 22, 2024 | 40.51 | 40.59 | 40.27 | 40.32 | 297966.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.16
Minimum
Mar 23 2020
48.93
Maximum
Apr 18 2022
36.93
Average
38.40
Median
Oct 14 2022