GLOBAL X GURU SMALL CAP INDEX ETF (GURX) Exchange: NYSE ARCA
Data as of May 3, 2024
$12.03 ($0.03) 0.25%
GLOBAL X GURU SMALL CAP INDEX ETF - Daily Information
Click for more stock information on GLOBAL X GURU SMALL CAP INDEX ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.31 |
| Previous Close | $12.03 |
| High | $12.31 |
| Low | $12.03 |
| Adjusted Open | $12.31 |
| Previous Adjusted Close | $12.03 |
| Adjusted High | $12.31 |
| Adjusted Low | $12.03 |
Invest in GLOBAL X GURU SMALL CAP INDEX ETF (GURX)
Historical Stock Data for GLOBAL X GURU SMALL CAP INDEX ETF (GURX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-08 | $12.31 | $12.31 | $12.03 | $12.03 | $12.03 | 8,074 |
| 2015-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 166 |
| 2015-10-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 104 |
| 2015-10-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2015-10-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 350 |
| 2015-10-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 210 |
| 2015-09-30 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2015-09-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1 |
| 2015-09-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 263 |
| 2015-09-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1 |
| 2015-09-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 165 |
| 2015-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 8 |
| 2015-09-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 199 |
| 2015-09-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 109 |
| 2015-09-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 3 |
| 2015-09-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,003 |
| 2015-09-15 | $12.15 | $12.23 | $12.15 | $12.23 | $12.23 | 628 |
| 2015-09-14 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 1 |
| 2015-09-11 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 239 |
| 2015-09-10 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 34 |
| 2015-09-09 | $12.40 | $12.40 | $12.23 | $12.23 | $12.23 | 306 |
| 2015-09-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1 |
| 2015-09-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-09-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2015-09-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 20 |
| 2015-09-01 | $12.01 | $12.06 | $12.01 | $12.05 | $12.05 | 6,954 |
| 2015-08-31 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-08-28 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 400 |
| 2015-08-27 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2015-08-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 25 |
| 2015-08-25 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1 |
| 2015-08-24 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 3 |
| 2015-08-21 | $12.08 | $12.12 | $12.08 | $12.12 | $12.12 | 301 |
| 2015-08-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2015-08-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 500 |
| 2015-08-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 795 |
| 2015-08-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2 |
| 2015-08-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2015-08-13 | $12.74 | $12.74 | $12.70 | $12.70 | $12.70 | 2,100 |
| 2015-08-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2015-08-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 8 |
| 2015-08-10 | $12.71 | $12.80 | $12.71 | $12.80 | $12.80 | 400 |
| 2015-08-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 50 |
| 2015-08-06 | $12.68 | $12.68 | $12.67 | $12.67 | $12.67 | 2,100 |
| 2015-08-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 150 |
| 2015-08-04 | $12.87 | $12.87 | $12.80 | $12.82 | $12.82 | 6,311 |