Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
63.67
+0.15 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
63.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.83 | 63.83 | 63.54 | 63.67 | 63.67 | 0.24% | 3,643 |
| Dec 4, 2025 | 63.12 | 63.66 | 63.12 | 63.51 | 63.51 | 0.60% | 1,627 |
| Dec 3, 2025 | 62.63 | 63.26 | 62.63 | 63.14 | 63.13 | 0.98% | 2,738 |
| Dec 2, 2025 | 63.05 | 63.05 | 62.52 | 62.52 | 62.52 | -0.37% | 1,173 |
| Dec 1, 2025 | 63.19 | 63.19 | 62.75 | 62.75 | 62.75 | -1.12% | 1,628 |
| Nov 28, 2025 | 63.30 | 63.56 | 63.30 | 63.47 | 63.47 | 0.55% | 673 |
| Nov 26, 2025 | 63.08 | 63.12 | 63.08 | 63.12 | 63.12 | 0.89% | 1,024 |
| Nov 25, 2025 | 61.82 | 62.56 | 61.81 | 62.56 | 62.56 | 1.49% | 1,965 |
| Nov 24, 2025 | 60.65 | 61.65 | 60.65 | 61.65 | 61.65 | 2.26% | 966 |
| Nov 21, 2025 | 59.55 | 60.61 | 59.55 | 60.28 | 60.28 | 1.31% | 1,305 |
| Nov 20, 2025 | 59.87 | 60.30 | 59.51 | 59.51 | 59.51 | -1.95% | 980 |
| Nov 19, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.01% | 347 |
| Nov 18, 2025 | 60.09 | 60.92 | 60.09 | 60.69 | 60.69 | 0.13% | 1,367 |
| Nov 17, 2025 | 61.20 | 61.32 | 60.61 | 60.61 | 60.61 | -0.82% | 5,189 |
| Nov 14, 2025 | 61.01 | 61.39 | 61.00 | 61.11 | 61.11 | 0.35% | 1,402 |
| Nov 13, 2025 | 61.68 | 61.74 | 60.90 | 60.90 | 60.90 | -2.04% | 1,212 |
| Nov 12, 2025 | 62.30 | 62.30 | 62.15 | 62.17 | 62.17 | -0.01% | 1,452 |
| Nov 11, 2025 | 61.71 | 62.34 | 61.71 | 62.17 | 62.17 | 0.48% | 2,432 |
| Nov 10, 2025 | 61.77 | 61.87 | 61.46 | 61.87 | 61.87 | 1.18% | 9,032 |
| Nov 7, 2025 | 60.40 | 61.15 | 60.40 | 61.15 | 61.15 | 0.85% | 561 |
| Nov 6, 2025 | 60.68 | 60.68 | 60.64 | 60.64 | 60.64 | -1.18% | 701 |
| Nov 5, 2025 | 60.70 | 61.64 | 60.70 | 61.36 | 61.36 | 1.03% | 2,459 |
| Nov 4, 2025 | 61.02 | 61.02 | 60.74 | 60.74 | 60.74 | -1.12% | 717 |
| Nov 3, 2025 | 61.41 | 61.60 | 61.07 | 61.42 | 61.42 | 0.01% | 1,093 |
| Oct 31, 2025 | 61.49 | 61.49 | 61.20 | 61.42 | 61.42 | 0.62% | 806 |
| Oct 30, 2025 | 61.40 | 61.55 | 61.04 | 61.04 | 61.04 | -0.45% | 1,451 |
| Oct 29, 2025 | 61.82 | 61.82 | 61.31 | 61.31 | 61.31 | -0.39% | 785 |
| Oct 28, 2025 | 61.64 | 61.84 | 61.55 | 61.55 | 61.55 | -0.08% | 878 |
| Oct 27, 2025 | 61.55 | 61.65 | 61.44 | 61.60 | 61.60 | 0.87% | 1,204 |
| Oct 24, 2025 | 61.31 | 61.31 | 61.02 | 61.07 | 61.07 | 0.86% | 1,388 |
| Oct 23, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.89% | 476 |
| Oct 22, 2025 | 59.92 | 60.04 | 59.91 | 60.01 | 60.01 | -0.93% | 1,191 |
| Oct 21, 2025 | 60.68 | 60.68 | 60.57 | 60.57 | 60.57 | -0.22% | 736 |
| Oct 20, 2025 | 60.44 | 60.79 | 60.16 | 60.71 | 60.70 | 1.24% | 1,465 |
| Oct 17, 2025 | 59.88 | 59.96 | 59.64 | 59.96 | 59.96 | 0.15% | 1,307 |
| Oct 16, 2025 | 60.67 | 60.67 | 59.69 | 59.87 | 59.87 | -0.82% | 1,452 |
| Oct 15, 2025 | 60.25 | 60.58 | 60.25 | 60.37 | 60.37 | 1.19% | 609 |
| Oct 14, 2025 | 58.65 | 59.96 | 58.65 | 59.66 | 59.66 | 0.60% | 1,142 |
| Oct 13, 2025 | 59.13 | 59.30 | 59.13 | 59.30 | 59.30 | 1.67% | 610 |
| Oct 10, 2025 | 59.03 | 59.03 | 58.33 | 58.33 | 58.33 | -2.78% | 1,031 |
| Oct 9, 2025 | 60.09 | 60.09 | 59.98 | 60.00 | 60.00 | -0.65% | 1,385 |
| Oct 8, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.78% | 375 |
| Oct 7, 2025 | 60.27 | 60.27 | 59.60 | 59.92 | 59.92 | -0.47% | 1,064 |
| Oct 6, 2025 | 60.42 | 60.51 | 60.21 | 60.21 | 60.20 | 0.12% | 1,820 |
| Oct 3, 2025 | 60.30 | 60.30 | 60.13 | 60.13 | 60.13 | 0.25% | 847 |
| Oct 2, 2025 | 59.81 | 59.98 | 59.81 | 59.98 | 59.98 | 0.27% | 1,655 |
| Oct 1, 2025 | 59.62 | 59.86 | 59.62 | 59.82 | 59.82 | 0.43% | 1,685 |
| Sep 30, 2025 | 59.33 | 59.57 | 59.23 | 59.57 | 59.57 | -0.01% | 1,350 |
| Sep 29, 2025 | 59.83 | 59.83 | 59.42 | 59.57 | 59.57 | -0.91% | 2,235 |
| Sep 26, 2025 | 59.75 | 60.12 | 59.67 | 60.12 | 60.12 | 1.25% | 933 |
| Sep 25, 2025 | 59.30 | 59.40 | 59.04 | 59.38 | 59.38 | -0.78% | 2,524 |
| Sep 24, 2025 | 60.02 | 60.08 | 59.85 | 59.85 | 59.85 | -0.41% | 1,266 |
| Sep 23, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.19% | 457 |
| Sep 22, 2025 | 59.81 | 60.26 | 59.68 | 60.21 | 60.21 | 0.26% | 1,197 |
| Sep 19, 2025 | 59.94 | 60.05 | 59.86 | 60.05 | 60.05 | -0.02% | 1,201 |
| Sep 18, 2025 | 60.05 | 60.07 | 59.85 | 60.07 | 60.07 | 1.19% | 900 |
| Sep 17, 2025 | 59.57 | 59.57 | 59.36 | 59.36 | 59.36 | -0.13% | 2,215 |
| Sep 16, 2025 | 59.65 | 59.65 | 59.33 | 59.44 | 59.44 | -0.18% | 1,323 |
| Sep 15, 2025 | 59.60 | 59.76 | 59.54 | 59.54 | 59.54 | -0.27% | 1,469 |
| Sep 12, 2025 | 59.85 | 59.85 | 59.70 | 59.70 | 59.70 | -0.25% | 3,779 |
| Sep 11, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 1.41% | 464 |
| Sep 10, 2025 | 59.11 | 59.24 | 58.83 | 59.02 | 59.02 | -0.08% | 797 |
| Sep 9, 2025 | 58.97 | 59.07 | 58.75 | 59.07 | 59.07 | 0.03% | 1,184 |
| Sep 8, 2025 | 59.08 | 59.08 | 58.75 | 59.05 | 59.05 | 0.41% | 1,008 |
| Sep 5, 2025 | 58.85 | 58.85 | 58.60 | 58.81 | 58.81 | 0.99% | 971 |
| Sep 4, 2025 | 57.97 | 58.23 | 57.88 | 58.23 | 58.23 | 0.38% | 789 |
| Sep 3, 2025 | 58.06 | 58.06 | 58.01 | 58.01 | 58.01 | 0.32% | 717 |
| Sep 2, 2025 | 57.49 | 57.82 | 57.42 | 57.82 | 57.82 | 0.22% | 1,277 |
| Aug 29, 2025 | 58.00 | 58.00 | 57.70 | 57.70 | 57.70 | -0.54% | 882 |
| Aug 28, 2025 | 57.84 | 58.06 | 57.71 | 58.01 | 58.01 | 0.57% | 595 |
| Aug 27, 2025 | 57.58 | 57.69 | 57.58 | 57.69 | 57.68 | 0.24% | 670 |
| Aug 26, 2025 | 57.26 | 57.55 | 57.26 | 57.55 | 57.55 | 0.63% | 1,061 |
| Aug 25, 2025 | 57.30 | 57.30 | 57.16 | 57.19 | 57.19 | -0.59% | 1,478 |
| Aug 22, 2025 | 57.00 | 57.60 | 57.00 | 57.53 | 57.53 | 2.24% | 2,212 |
| Aug 21, 2025 | 55.96 | 56.27 | 55.96 | 56.27 | 56.27 | 0.06% | 1,781 |
| Aug 20, 2025 | 56.10 | 56.24 | 55.80 | 56.24 | 56.24 | -0.14% | 3,140 |
| Aug 19, 2025 | 56.67 | 56.75 | 56.23 | 56.32 | 56.32 | -0.51% | 996 |
| Aug 18, 2025 | 56.32 | 56.60 | 56.32 | 56.60 | 56.60 | 0.20% | 1,265 |
| Aug 15, 2025 | 56.32 | 56.66 | 56.32 | 56.49 | 56.49 | -0.11% | 657 |
| Aug 14, 2025 | 56.44 | 56.59 | 56.38 | 56.55 | 56.55 | -0.43% | 1,406 |
| Aug 13, 2025 | 56.16 | 56.80 | 56.16 | 56.80 | 56.79 | 1.27% | 752 |
| Aug 12, 2025 | 55.48 | 56.08 | 55.48 | 56.08 | 56.08 | 2.23% | 630 |
| Aug 11, 2025 | 55.14 | 55.14 | 54.86 | 54.86 | 54.86 | -0.39% | 998 |
| Aug 8, 2025 | 55.03 | 55.10 | 54.88 | 55.08 | 55.08 | 0.43% | 507 |
| Aug 7, 2025 | 55.15 | 55.15 | 54.84 | 54.84 | 54.84 | -0.09% | 2,796 |
| Aug 6, 2025 | 54.62 | 54.89 | 54.62 | 54.89 | 54.89 | 0.10% | 7,124 |
| Aug 5, 2025 | 54.96 | 54.96 | 54.72 | 54.84 | 54.84 | -0.23% | 1,109 |
| Aug 4, 2025 | 54.47 | 55.03 | 54.47 | 54.96 | 54.96 | 1.25% | 10,964 |
| Aug 1, 2025 | 54.29 | 54.38 | 53.80 | 54.28 | 54.28 | -0.91% | 17,988 |
| Jul 31, 2025 | 55.37 | 55.37 | 54.78 | 54.78 | 54.78 | 0.04% | 6,636 |
| Jul 30, 2025 | 55.04 | 55.30 | 54.54 | 54.76 | 54.76 | -0.30% | 1,381 |
| Jul 29, 2025 | 55.01 | 55.05 | 54.68 | 54.93 | 54.92 | 0.37% | 4,064 |
| Jul 28, 2025 | 55.34 | 55.34 | 54.73 | 54.73 | 54.72 | -0.67% | 2,097 |
| Jul 25, 2025 | 54.84 | 55.18 | 54.84 | 55.09 | 55.09 | 0.16% | 2,447 |
| Jul 24, 2025 | 55.20 | 55.20 | 55.00 | 55.01 | 55.01 | -0.40% | 1,229 |
| Jul 23, 2025 | 54.97 | 55.27 | 54.85 | 55.23 | 55.23 | 1.27% | 1,716 |
| Jul 22, 2025 | 54.36 | 54.62 | 54.34 | 54.54 | 54.54 | 0.20% | 2,788 |
| Jul 21, 2025 | 54.71 | 54.98 | 54.43 | 54.43 | 54.42 | -0.71% | 1,179 |
| Jul 18, 2025 | 55.13 | 55.13 | 54.80 | 54.81 | 54.81 | 0.18% | 3,126 |
| Jul 17, 2025 | 54.41 | 54.75 | 54.41 | 54.71 | 54.71 | 0.82% | 3,434 |