Yahoo

Mail

Singapore markets close in 2 hours 50 minutes

Straits Times Index
3,310.68
+10.68(+0.32%)
Nikkei
38,586.97
-46.05(-0.12%)
Hang Seng
18,077.39
-257.93(-1.41%)
FTSE 100
8,272.46
+67.35(+0.82%)
Bitcoin USD
64,611.86
-846.96(-1.29%)
CMC Crypto 200
1,354.01
-6.32(-0.46%)

Global X Guru Index ETF (GURU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.43

-0.10

(-0.24%)

At close: 03:48PM EDT

Time period:

21 Jun 2023 - 21 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2024	43.46	43.47	43.34	43.43	43.43	1,600
18 Jun 2024	43.49	43.58	43.49	43.53	43.53	1,700
17 Jun 2024	43.20	43.54	43.13	43.54	43.54	1,500
14 Jun 2024	43.33	43.35	43.15	43.24	43.24	1,300
13 Jun 2024	43.78	43.78	43.53	43.63	43.63	1,600
12 Jun 2024	44.00	44.00	43.91	43.91	43.91	2,000
11 Jun 2024	42.89	43.29	42.89	43.29	43.29	500
10 Jun 2024	42.51	43.21	42.51	43.21	43.21	4,200
07 Jun 2024	42.73	42.95	42.73	42.80	42.80	700
06 Jun 2024	42.99	43.02	42.92	42.99	42.99	900
05 Jun 2024	42.44	42.94	42.44	42.94	42.94	900
04 Jun 2024	42.37	42.37	42.13	42.26	42.26	2,900
03 Jun 2024	42.59	42.59	42.33	42.40	42.40	2,000
31 May 2024	42.15	42.46	42.15	42.46	42.46	400
30 May 2024	42.33	42.42	42.25	42.25	42.25	1,000
29 May 2024	42.44	42.46	42.39	42.39	42.39	800
28 May 2024	42.98	42.98	42.84	42.85	42.85	2,200
24 May 2024	42.71	43.05	42.71	42.96	42.96	1,100
23 May 2024	43.13	43.20	42.69	42.73	42.73	2,000
22 May 2024	43.41	43.41	43.20	43.20	43.20	1,800
21 May 2024	43.38	43.47	43.38	43.44	43.44	1,300
20 May 2024	43.43	43.62	43.43	43.60	43.60	2,500
17 May 2024	43.33	43.44	43.33	43.34	43.34	600
16 May 2024	43.89	43.89	43.55	43.55	43.55	1,000
15 May 2024	43.58	43.81	43.58	43.69	43.69	2,400
14 May 2024	43.24	43.34	43.04	43.28	43.28	3,600
13 May 2024	43.05	43.21	42.88	42.93	42.93	4,200
10 May 2024	43.02	43.02	42.83	42.86	42.86	1,400
09 May 2024	42.41	42.85	42.40	42.85	42.85	800
08 May 2024	42.44	42.53	42.29	42.48	42.48	1,200
07 May 2024	42.78	42.80	42.71	42.72	42.72	700
06 May 2024	42.52	42.64	42.52	42.64	42.64	1,200
03 May 2024	42.23	42.23	42.04	42.07	42.07	1,000
02 May 2024	41.81	41.81	41.81	41.81	41.81	200
01 May 2024	41.14	41.53	41.14	41.27	41.27	1,100
30 Apr 2024	41.61	41.68	41.26	41.26	41.26	700
29 Apr 2024	41.73	41.95	41.73	41.84	41.84	900
26 Apr 2024	41.26	41.63	41.26	41.53	41.53	900
25 Apr 2024	40.76	41.04	40.53	41.01	41.01	1,300
24 Apr 2024	41.28	41.28	41.27	41.27	41.27	400
23 Apr 2024	40.85	41.34	40.85	41.25	41.25	2,400
22 Apr 2024	40.46	40.89	40.42	40.71	40.71	4,800
19 Apr 2024	40.53	40.60	40.26	40.37	40.37	1,300
18 Apr 2024	40.54	40.66	40.48	40.48	40.48	800
17 Apr 2024	41.13	41.15	40.70	40.76	40.76	1,100
16 Apr 2024	40.90	41.05	40.85	40.96	40.96	2,000
15 Apr 2024	42.01	42.01	41.15	41.15	41.15	3,500
12 Apr 2024	42.24	42.24	41.75	41.75	41.75	1,600
11 Apr 2024	42.15	42.51	42.15	42.43	42.43	800
10 Apr 2024	42.32	42.35	42.15	42.35	42.35	1,100
09 Apr 2024	42.91	42.95	42.91	42.95	42.95	600
08 Apr 2024	42.82	42.91	42.80	42.80	42.80	1,500
05 Apr 2024	42.50	42.86	42.50	42.82	42.82	1,300
04 Apr 2024	43.25	43.26	42.53	42.53	42.53	1,400
03 Apr 2024	42.88	43.09	42.88	43.09	43.09	3,500
02 Apr 2024	42.97	42.97	42.45	42.85	42.85	2,100
01 Apr 2024	43.01	43.48	43.01	43.28	43.28	1,200
28 Mar 2024	43.50	43.62	43.50	43.54	43.54	600
27 Mar 2024	43.15	43.37	43.15	43.37	43.37	500
26 Mar 2024	43.01	43.04	42.86	42.87	42.87	6,000
25 Mar 2024	43.02	43.02	42.80	42.86	42.86	1,900
22 Mar 2024	43.10	43.10	42.90	42.93	42.93	2,400
21 Mar 2024	42.97	43.39	42.97	43.18	43.18	1,700
20 Mar 2024	42.25	42.76	42.25	42.76	42.76	1,400
19 Mar 2024	41.93	42.33	41.93	42.31	42.31	2,100
18 Mar 2024	41.98	42.08	41.93	41.93	41.93	1,800
15 Mar 2024	41.82	41.87	41.82	41.87	41.87	1,600
14 Mar 2024	42.36	42.36	41.79	41.93	41.93	2,700
13 Mar 2024	42.61	42.64	42.42	42.42	42.42	3,100
12 Mar 2024	42.03	42.46	42.03	42.46	42.46	900
11 Mar 2024	42.12	42.14	42.01	42.04	42.04	1,200
08 Mar 2024	42.66	42.66	42.03	42.11	42.11	4,800
07 Mar 2024	42.17	42.37	42.17	42.21	42.21	1,500
06 Mar 2024	42.10	42.18	41.97	41.97	41.97	4,400
05 Mar 2024	41.92	41.98	41.83	41.83	41.83	1,000
04 Mar 2024	42.49	42.49	42.24	42.24	42.24	1,000
01 Mar 2024	42.07	42.65	42.07	42.63	42.63	700
29 Feb 2024	42.23	42.24	42.23	42.24	42.24	400
28 Feb 2024	42.24	42.34	42.24	42.25	42.25	700
27 Feb 2024	42.03	42.24	42.03	42.24	42.24	150,800
26 Feb 2024	42.02	42.07	41.96	41.99	41.99	2,100
23 Feb 2024	42.09	42.21	42.01	42.10	42.10	2,700
22 Feb 2024	41.63	41.84	41.63	41.77	41.77	1,600
21 Feb 2024	41.09	41.14	41.01	41.11	41.11	1,900
20 Feb 2024	41.27	41.33	41.20	41.20	41.20	1,900
16 Feb 2024	41.51	41.56	41.51	41.56	41.56	500
15 Feb 2024	41.78	41.84	41.74	41.82	41.82	2,200
14 Feb 2024	41.31	41.39	41.17	41.31	41.31	1,800
13 Feb 2024	41.29	41.29	41.03	41.03	41.03	2,100
12 Feb 2024	41.68	41.98	41.68	41.85	41.85	1,400
09 Feb 2024	41.42	41.63	41.42	41.62	41.62	1,200
08 Feb 2024	41.35	41.51	41.29	41.51	41.51	1,000
07 Feb 2024	41.18	41.58	41.18	41.44	41.44	800
06 Feb 2024	41.14	41.25	41.14	41.20	41.20	1,000
05 Feb 2024	40.98	40.99	40.81	40.91	40.91	2,200
02 Feb 2024	40.91	41.28	40.91	41.21	41.21	1,900
01 Feb 2024	40.56	41.04	40.56	41.04	41.04	1,200
31 Jan 2024	40.86	40.86	40.26	40.37	40.37	1,800
30 Jan 2024	40.72	40.80	40.72	40.75	40.75	700
29 Jan 2024	40.53	40.98	40.42	40.93	40.93	7,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,310.68+10.68(+0.32%)

Nikkei38,586.97-46.05(-0.12%)

Hang Seng18,077.39-257.93(-1.41%)

FTSE 1008,272.46+67.35(+0.82%)

Bitcoin USD64,611.86-846.96(-1.29%)

CMC Crypto 2001,354.01-6.32(-0.46%)

Global X Guru Index ETF (GURU)

Straits Times Index
3,310.68
+10.68(+0.32%)

Nikkei
38,586.97
-46.05(-0.12%)

Hang Seng
18,077.39
-257.93(-1.41%)

FTSE 100
8,272.46
+67.35(+0.82%)

Bitcoin USD
64,611.86
-846.96(-1.29%)

CMC Crypto 200
1,354.01
-6.32(-0.46%)