FlexShares Mstar Glbl Upstrm Nat Res ETF (GUNR)
42.69
0.00 (0.00%)
USD |
NYSEARCA |
May 10, 16:00
42.69
0.00 (0.00%)
After-Hours: 19:52
GUNR Price: 42.69 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 42.16 | 42.70 | 42.16 | 42.69 | 4.650M |
May 08, 2024 | 41.98 | 42.19 | 41.90 | 42.10 | 228772.0 |
May 07, 2024 | 42.16 | 42.36 | 42.16 | 42.27 | 253991.0 |
May 06, 2024 | 42.12 | 42.17 | 41.99 | 42.09 | 314000.0 |
May 03, 2024 | 41.82 | 41.90 | 41.54 | 41.80 | 268877.0 |
May 02, 2024 | 41.36 | 41.67 | 41.21 | 41.54 | 312516.0 |
May 01, 2024 | 41.36 | 41.68 | 41.05 | 41.17 | 502417.0 |
Apr 30, 2024 | 42.02 | 42.04 | 41.37 | 41.39 | 447525.0 |
Apr 29, 2024 | 42.05 | 42.44 | 42.05 | 42.40 | 324993.0 |
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 |
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
37.00
Average
38.47
Median
Nov 04 2021