FlexShares Mstar Glbl Upstrm Nat Res ETF (GUNR)
40.44
+0.24
(+0.58%)
USD |
NYSEARCA |
Nov 05, 16:00
40.44
0.00 (0.00%)
After-Hours: 20:00
GUNR Price: 40.44 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 40.14 | 40.39 | 40.06 | 40.21 | 378719.0 |
| Nov 01, 2024 | 40.20 | 40.20 | 39.73 | 39.75 | 422864.0 |
| Oct 31, 2024 | 39.99 | 40.05 | 39.63 | 39.79 | 344602.0 |
| Oct 30, 2024 | 40.10 | 40.36 | 40.00 | 40.11 | 648205.0 |
| Oct 29, 2024 | 40.43 | 40.53 | 40.11 | 40.15 | 909192.0 |
| Oct 28, 2024 | 40.24 | 40.54 | 40.14 | 40.49 | 191517.0 |
| Oct 25, 2024 | 40.51 | 40.71 | 40.39 | 40.41 | 220017.0 |
| Oct 24, 2024 | 40.62 | 40.65 | 40.05 | 40.34 | 377946.0 |
| Oct 23, 2024 | 40.54 | 40.60 | 40.29 | 40.50 | 340157.0 |
| Oct 22, 2024 | 40.71 | 40.82 | 40.61 | 40.75 | 625555.0 |
| Oct 21, 2024 | 40.99 | 41.11 | 40.62 | 40.66 | 693038.0 |
| Oct 18, 2024 | 40.93 | 40.98 | 40.73 | 40.86 | 288116.0 |
| Oct 17, 2024 | 40.78 | 40.80 | 40.62 | 40.78 | 308475.0 |
| Oct 16, 2024 | 40.83 | 40.98 | 40.75 | 40.76 | 478352.0 |
| Oct 15, 2024 | 40.74 | 40.83 | 40.62 | 40.63 | 4.382M |
| Oct 14, 2024 | 41.10 | 41.33 | 40.97 | 41.32 | 157473.0 |
| Oct 11, 2024 | 41.27 | 41.49 | 41.25 | 41.40 | 4.570M |
| Oct 10, 2024 | 40.85 | 41.18 | 40.78 | 41.15 | 220712.0 |
| Oct 09, 2024 | 40.63 | 40.91 | 40.58 | 40.83 | 300299.0 |
| Oct 08, 2024 | 41.18 | 41.18 | 40.70 | 40.92 | 455031.0 |
| Oct 07, 2024 | 41.92 | 41.99 | 41.70 | 41.84 | 239193.0 |
| Oct 04, 2024 | 41.82 | 41.95 | 41.74 | 41.88 | 219905.0 |
| Oct 03, 2024 | 41.68 | 41.73 | 41.40 | 41.66 | 322823.0 |
| Oct 02, 2024 | 42.00 | 42.18 | 41.71 | 41.90 | 415990.0 |
| Oct 01, 2024 | 41.23 | 41.83 | 41.21 | 41.75 | 7.252M |
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
37.89
Average
39.50
Median