Global X Guru Index ETF (GURU)
NYSEARCA: GURU · Real-Time Price · USD
62.90
-1.05 (-1.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.53 | 63.54 | 62.90 | 62.90 | 62.90 | -1.65% | 5,072 |
| Apr 27, 2026 | 63.70 | 64.13 | 63.70 | 63.95 | 63.95 | 0.27% | 1,022 |
| Apr 24, 2026 | 63.58 | 63.87 | 63.57 | 63.78 | 63.78 | 0.20% | 1,539 |
| Apr 23, 2026 | 63.95 | 63.95 | 63.65 | 63.65 | 63.65 | -3.01% | 628 |
| Apr 22, 2026 | 67.73 | 67.73 | 65.63 | 65.63 | 65.63 | -1.67% | 1,476 |
| Apr 21, 2026 | 67.41 | 67.73 | 60.67 | 66.75 | 66.74 | -0.22% | 4,769 |
| Apr 20, 2026 | 66.16 | 66.89 | 66.16 | 66.89 | 66.89 | 0.80% | 1,399 |
| Apr 17, 2026 | 66.00 | 66.52 | 66.00 | 66.37 | 66.37 | 1.92% | 3,211 |
| Apr 16, 2026 | 65.00 | 65.11 | 64.96 | 65.11 | 65.11 | 0.44% | 2,102 |
| Apr 15, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.29% | 719 |
| Apr 14, 2026 | 63.88 | 64.64 | 63.88 | 64.64 | 64.64 | 1.66% | 609 |
| Apr 13, 2026 | 61.88 | 63.58 | 61.88 | 63.58 | 63.58 | 2.70% | 1,465 |
| Apr 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.29% | 531 |
| Apr 9, 2026 | 65.00 | 65.00 | 61.93 | 62.09 | 62.09 | 0.60% | 1,249 |
| Apr 8, 2026 | 61.87 | 61.87 | 61.50 | 61.72 | 61.72 | 2.44% | 1,535 |
| Apr 7, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.27% | 586 |
| Apr 6, 2026 | 60.02 | 60.13 | 60.02 | 60.09 | 60.08 | 0.21% | 1,046 |
| Apr 2, 2026 | 58.41 | 59.96 | 58.41 | 59.96 | 59.96 | 0.70% | 880 |
| Apr 1, 2026 | 59.29 | 59.85 | 59.29 | 59.55 | 59.55 | 1.18% | 669 |
| Mar 31, 2026 | 57.62 | 58.85 | 57.62 | 58.85 | 58.85 | 3.32% | 1,217 |
| Mar 30, 2026 | 57.43 | 57.43 | 56.96 | 56.96 | 56.96 | -0.81% | 1,835 |
| Mar 27, 2026 | 57.54 | 57.54 | 57.42 | 57.42 | 57.42 | -1.86% | 478 |
| Mar 26, 2026 | 59.46 | 59.46 | 58.51 | 58.51 | 58.51 | -1.76% | 1,197 |
| Mar 25, 2026 | 59.65 | 59.65 | 59.56 | 59.56 | 59.56 | 1.24% | 444 |
| Mar 24, 2026 | 58.55 | 58.83 | 58.25 | 58.83 | 58.83 | -0.37% | 615 |
| Mar 23, 2026 | 58.94 | 59.44 | 58.80 | 59.05 | 59.05 | 1.82% | 2,081 |
| Mar 20, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -2.42% | 414 |
| Mar 19, 2026 | 58.49 | 59.47 | 58.49 | 59.43 | 59.43 | 0.32% | 895 |
| Mar 18, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -1.15% | 387 |
| Mar 17, 2026 | 60.15 | 60.15 | 59.93 | 59.93 | 59.93 | 0.74% | 466 |
| Mar 16, 2026 | 59.49 | 59.68 | 59.49 | 59.49 | 59.49 | 1.27% | 2,533 |
| Mar 13, 2026 | 58.82 | 58.85 | 58.57 | 58.75 | 58.75 | -0.51% | 3,018 |
| Mar 12, 2026 | 59.51 | 59.51 | 58.99 | 59.05 | 59.05 | -1.48% | 1,567 |
| Mar 11, 2026 | 60.21 | 60.21 | 59.61 | 59.94 | 59.94 | -0.70% | 1,397 |
| Mar 10, 2026 | 60.48 | 60.48 | 60.35 | 60.36 | 60.36 | -0.40% | 1,072 |
| Mar 9, 2026 | 59.15 | 60.60 | 59.10 | 60.60 | 60.60 | 1.33% | 1,974 |
| Mar 6, 2026 | 59.63 | 59.98 | 59.63 | 59.81 | 59.81 | -1.73% | 1,680 |
| 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 |