Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
59.98
-0.88 (-1.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.63 | 59.95 | 59.63 | 59.95 | - | -1.50% | 924 |
| Mar 5, 2026 | 60.85 | 60.86 | 60.78 | 60.86 | 60.86 | -0.97% | 899 |
| Mar 4, 2026 | 61.35 | 61.59 | 61.14 | 61.45 | 61.45 | 0.93% | 1,440 |
| Mar 3, 2026 | 60.43 | 60.89 | 59.90 | 60.89 | 60.89 | -1.73% | 1,747 |
| Mar 2, 2026 | 61.00 | 62.04 | 60.96 | 61.96 | 61.96 | 0.23% | 3,367 |
| Feb 27, 2026 | 61.39 | 61.82 | 61.39 | 61.82 | 61.82 | -1.25% | 1,086 |
| Feb 26, 2026 | 61.95 | 62.60 | 61.85 | 62.60 | 62.60 | 0.84% | 1,219 |
| Feb 25, 2026 | 61.99 | 62.08 | 61.99 | 62.08 | 62.08 | 0.42% | 561 |
| Feb 24, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.81 | 1.39% | 395 |
| Feb 23, 2026 | 61.45 | 61.53 | 60.77 | 60.97 | 60.97 | -1.20% | 1,041 |
| Feb 20, 2026 | 61.15 | 61.71 | 61.15 | 61.71 | 61.71 | 0.49% | 1,924 |
| Feb 19, 2026 | 61.42 | 61.42 | 61.11 | 61.41 | 61.41 | -0.77% | 1,972 |
| Feb 18, 2026 | 61.62 | 62.13 | 61.62 | 61.88 | 61.88 | 0.30% | 1,221 |
| Feb 17, 2026 | 61.30 | 61.91 | 61.30 | 61.70 | 61.70 | 0.72% | 1,011 |
| Feb 13, 2026 | 61.52 | 61.52 | 61.26 | 61.26 | 61.26 | 0.57% | 1,274 |
| Feb 12, 2026 | 61.76 | 61.76 | 60.88 | 60.91 | 60.91 | -1.54% | 3,501 |
| Feb 11, 2026 | 61.99 | 61.99 | 61.54 | 61.87 | 61.87 | -0.35% | 728 |
| Feb 10, 2026 | 62.02 | 62.49 | 62.02 | 62.09 | 62.08 | -0.15% | 1,070 |
| Feb 9, 2026 | 61.63 | 62.18 | 61.51 | 62.18 | 62.18 | 0.66% | 2,127 |
| Feb 6, 2026 | 61.51 | 61.77 | 61.51 | 61.77 | 61.77 | 2.89% | 1,322 |
| Feb 5, 2026 | 60.84 | 60.84 | 60.03 | 60.03 | 60.03 | -1.48% | 605 |
| Feb 4, 2026 | 61.25 | 61.25 | 60.75 | 60.93 | 60.93 | -0.50% | 1,443 |
| Feb 3, 2026 | 60.81 | 61.24 | 60.81 | 61.24 | 61.24 | -0.80% | 526 |
| Feb 2, 2026 | 61.20 | 61.85 | 61.20 | 61.73 | 61.73 | 0.48% | 7,323 |
| Jan 30, 2026 | 61.38 | 61.44 | 61.38 | 61.44 | 61.44 | -1.00% | 506 |
| Jan 29, 2026 | 62.35 | 62.35 | 61.83 | 62.06 | 62.06 | -0.01% | 1,209 |
| Jan 28, 2026 | 62.25 | 62.25 | 62.02 | 62.06 | 62.06 | -0.52% | 3,353 |
| Jan 27, 2026 | 62.43 | 62.43 | 62.29 | 62.39 | 62.39 | -0.02% | 1,163 |
| Jan 26, 2026 | 62.17 | 62.55 | 62.17 | 62.40 | 62.40 | 0.56% | 8,274 |
| Jan 23, 2026 | 62.58 | 62.65 | 62.05 | 62.05 | 62.05 | -1.24% | 5,866 |
| Jan 22, 2026 | 62.63 | 62.99 | 62.63 | 62.83 | 62.83 | 1.14% | 1,909 |
| Jan 21, 2026 | 61.53 | 62.21 | 61.48 | 62.12 | 62.12 | 1.43% | 2,968 |
| Jan 20, 2026 | 61.31 | 61.40 | 61.18 | 61.24 | 61.24 | -1.27% | 2,752 |
| Jan 16, 2026 | 62.48 | 62.48 | 62.03 | 62.03 | 62.03 | -0.91% | 2,208 |
| Jan 15, 2026 | 62.81 | 62.81 | 62.53 | 62.60 | 62.60 | 0.15% | 1,792 |
| Jan 14, 2026 | 62.60 | 62.60 | 62.51 | 62.51 | 62.51 | -0.37% | 536 |
| Jan 13, 2026 | 62.54 | 62.74 | 62.54 | 62.74 | 62.73 | 0.10% | 699 |
| Jan 12, 2026 | 62.45 | 62.67 | 62.29 | 62.67 | 62.67 | -0.13% | 1,520 |
| Jan 9, 2026 | 62.70 | 62.97 | 62.70 | 62.75 | 62.75 | 0.49% | 1,159 |
| Jan 8, 2026 | 62.60 | 62.60 | 62.45 | 62.45 | 62.44 | -0.37% | 837 |
| Jan 7, 2026 | 62.95 | 63.09 | 62.56 | 62.68 | 62.68 | -0.35% | 4,186 |
| Jan 6, 2026 | 62.88 | 63.01 | 62.80 | 62.90 | 62.90 | 0.81% | 1,665 |
| Jan 5, 2026 | 62.50 | 62.54 | 62.39 | 62.39 | 62.39 | -0.05% | 2,156 |
| Jan 2, 2026 | 62.91 | 62.91 | 62.14 | 62.42 | 62.42 | -0.13% | 3,306 |
| Dec 31, 2025 | 62.80 | 62.87 | 62.51 | 62.51 | 62.51 | -1.14% | 1,561 |
| Dec 30, 2025 | 63.40 | 63.40 | 63.23 | 63.23 | 63.23 | -0.70% | 1,733 |
| Dec 29, 2025 | 63.70 | 63.78 | 63.62 | 63.67 | 63.62 | -0.59% | 1,606 |
| Dec 26, 2025 | 64.02 | 64.10 | 64.00 | 64.05 | 63.99 | -0.26% | 1,397 |
| Dec 24, 2025 | 64.07 | 64.21 | 64.07 | 64.21 | 64.16 | 0.37% | 478 |
| Dec 23, 2025 | 64.16 | 64.16 | 63.98 | 63.98 | 63.92 | -0.26% | 1,103 |
| Dec 22, 2025 | 63.86 | 64.19 | 63.58 | 64.14 | 64.09 | 1.11% | 1,282 |
| Dec 19, 2025 | 63.15 | 63.52 | 63.15 | 63.44 | 63.38 | 1.13% | 1,548 |
| Dec 18, 2025 | 62.80 | 63.02 | 62.59 | 62.73 | 62.68 | 0.65% | 3,194 |
| Dec 17, 2025 | 63.20 | 63.20 | 62.32 | 62.32 | 62.27 | -1.15% | 1,874 |
| Dec 16, 2025 | 62.93 | 63.05 | 62.93 | 63.05 | 62.99 | -0.24% | 860 |
| Dec 15, 2025 | 63.90 | 63.90 | 63.14 | 63.20 | 63.14 | -0.47% | 2,808 |
| Dec 12, 2025 | 64.35 | 64.35 | 63.00 | 63.50 | 63.44 | -1.09% | 2,050 |
| Dec 11, 2025 | 63.48 | 64.33 | 63.48 | 64.19 | 64.14 | 0.75% | 1,460 |
| Dec 10, 2025 | 63.42 | 63.72 | 63.23 | 63.72 | 63.66 | 0.66% | 1,083 |
| Dec 9, 2025 | 63.41 | 63.56 | 63.30 | 63.30 | 63.25 | -0.37% | 1,039 |
| Dec 8, 2025 | 64.10 | 64.10 | 63.54 | 63.54 | 63.48 | -0.20% | 2,584 |
| Dec 5, 2025 | 63.83 | 63.83 | 63.54 | 63.67 | 63.61 | 0.24% | 3,643 |
| Dec 4, 2025 | 63.12 | 63.66 | 63.12 | 63.51 | 63.46 | 0.60% | 1,627 |
| Dec 3, 2025 | 62.63 | 63.26 | 62.63 | 63.14 | 63.08 | 0.98% | 2,738 |
| Dec 2, 2025 | 63.05 | 63.05 | 62.52 | 62.52 | 62.47 | -0.37% | 1,173 |
| Dec 1, 2025 | 63.19 | 63.19 | 62.75 | 62.75 | 62.70 | -1.12% | 1,628 |
| Nov 28, 2025 | 63.30 | 63.56 | 63.30 | 63.47 | 63.41 | 0.55% | 673 |
| Nov 26, 2025 | 63.08 | 63.12 | 63.08 | 63.12 | 63.07 | 0.89% | 1,024 |
| Nov 25, 2025 | 61.82 | 62.56 | 61.81 | 62.56 | 62.51 | 1.49% | 1,965 |
| Nov 24, 2025 | 60.65 | 61.65 | 60.65 | 61.65 | 61.59 | 2.26% | 966 |
| Nov 21, 2025 | 59.55 | 60.61 | 59.55 | 60.28 | 60.23 | 1.31% | 1,305 |
| Nov 20, 2025 | 59.87 | 60.30 | 59.51 | 59.51 | 59.45 | -1.95% | 980 |
| Nov 19, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.64 | 0.01% | 347 |
| Nov 18, 2025 | 60.09 | 60.92 | 60.09 | 60.69 | 60.63 | 0.13% | 1,367 |
| Nov 17, 2025 | 61.20 | 61.32 | 60.61 | 60.61 | 60.56 | -0.82% | 5,189 |
| Nov 14, 2025 | 61.01 | 61.39 | 61.00 | 61.11 | 61.06 | 0.35% | 1,402 |
| Nov 13, 2025 | 61.68 | 61.74 | 60.90 | 60.90 | 60.85 | -2.04% | 1,212 |
| Nov 12, 2025 | 62.30 | 62.30 | 62.15 | 62.17 | 62.11 | -0.01% | 1,452 |
| Nov 11, 2025 | 61.71 | 62.34 | 61.71 | 62.17 | 62.12 | 0.48% | 2,432 |
| Nov 10, 2025 | 61.77 | 61.87 | 61.46 | 61.87 | 61.82 | 1.18% | 9,032 |
| Nov 7, 2025 | 60.40 | 61.15 | 60.40 | 61.15 | 61.10 | 0.85% | 561 |
| Nov 6, 2025 | 60.68 | 60.68 | 60.64 | 60.64 | 60.59 | -1.18% | 701 |
| Nov 5, 2025 | 60.70 | 61.64 | 60.70 | 61.36 | 61.31 | 1.03% | 2,459 |
| Nov 4, 2025 | 61.02 | 61.02 | 60.74 | 60.74 | 60.68 | -1.12% | 717 |
| Nov 3, 2025 | 61.41 | 61.60 | 61.07 | 61.42 | 61.37 | 0.01% | 1,093 |
| Oct 31, 2025 | 61.49 | 61.49 | 61.20 | 61.42 | 61.36 | 0.62% | 806 |
| Oct 30, 2025 | 61.40 | 61.55 | 61.04 | 61.04 | 60.99 | -0.45% | 1,451 |
| Oct 29, 2025 | 61.82 | 61.82 | 61.31 | 61.31 | 61.26 | -0.39% | 785 |
| Oct 28, 2025 | 61.64 | 61.84 | 61.55 | 61.55 | 61.50 | -0.08% | 878 |
| Oct 27, 2025 | 61.55 | 61.65 | 61.44 | 61.60 | 61.55 | 0.87% | 1,204 |
| Oct 24, 2025 | 61.31 | 61.31 | 61.02 | 61.07 | 61.01 | 0.86% | 1,388 |
| Oct 23, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.49 | 0.89% | 476 |
| Oct 22, 2025 | 59.92 | 60.04 | 59.91 | 60.01 | 59.96 | -0.93% | 1,191 |
| Oct 21, 2025 | 60.68 | 60.68 | 60.57 | 60.57 | 60.52 | -0.22% | 736 |
| Oct 20, 2025 | 60.44 | 60.79 | 60.16 | 60.71 | 60.65 | 1.24% | 1,465 |
| Oct 17, 2025 | 59.88 | 59.96 | 59.64 | 59.96 | 59.91 | 0.15% | 1,307 |
| Oct 16, 2025 | 60.67 | 60.67 | 59.69 | 59.87 | 59.82 | -0.82% | 1,452 |
| Oct 15, 2025 | 60.25 | 60.58 | 60.25 | 60.37 | 60.32 | 1.19% | 609 |
| Oct 14, 2025 | 58.65 | 59.96 | 58.65 | 59.66 | 59.61 | 0.60% | 1,142 |
| Oct 13, 2025 | 59.13 | 59.30 | 59.13 | 59.30 | 59.25 | 1.67% | 610 |