Northern Trust Morningstar Global Upstream Natural Resources ETF GUNR
52.57 USD +0.17 (+0.32%)
Regular-session close
52.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
52.39 Day range 52.60
42.94 52-week range 57.59
- YTD
- +14.66%
- 1 year
- +18.00%
GUNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.58 | 52.60 | 52.39 | 52.57 | +0.17 | +0.32% | 273,176 |
| Nov 12, 2026 | 52.45 | 52.68 | 52.12 | 52.40 | -0.34 | -0.64% | 267,000 |
| Nov 11, 2026 | 52.71 | 52.77 | 52.44 | 52.74 | +0.20 | +0.38% | 191,200 |
| Nov 10, 2026 | 52.42 | 52.64 | 52.10 | 52.54 | -0.70 | -1.31% | 217,000 |
| Nov 9, 2026 | 52.84 | 53.35 | 52.72 | 53.24 | +0.96 | +1.84% | 156,200 |
| Nov 6, 2026 | 51.94 | 52.65 | 51.85 | 52.28 | -0.11 | -0.21% | 282,200 |
| Nov 5, 2026 | 53.39 | 53.68 | 52.33 | 52.39 | -0.52 | -0.98% | 357,100 |
| Nov 4, 2026 | 53.11 | 53.11 | 52.70 | 52.91 | +0.52 | +0.99% | 566,700 |
| Nov 3, 2026 | 52.86 | 52.86 | 52.35 | 52.39 | -0.70 | -1.32% | 440,300 |
| Nov 2, 2026 | 53.38 | 53.69 | 53.06 | 53.09 | -0.44 | -0.82% | 206,700 |
| Oct 30, 2026 | 53.47 | 53.64 | 53.17 | 53.53 | -0.21 | -0.39% | 462,000 |
| Oct 29, 2026 | 53.92 | 53.92 | 53.52 | 53.74 | -0.13 | -0.24% | 278,300 |
| Oct 28, 2026 | 53.87 | 53.90 | 53.56 | 53.87 | +0.06 | +0.11% | 538,200 |
| Oct 27, 2026 | 53.81 | 53.99 | 53.70 | 53.81 | +0.05 | +0.09% | 316,700 |
| Oct 26, 2026 | 53.53 | 53.94 | 53.45 | 53.76 | -0.22 | -0.41% | 456,600 |
| Oct 23, 2026 | 53.59 | 54.09 | 53.55 | 53.98 | +0.45 | +0.84% | 366,600 |
| Oct 22, 2026 | 53.92 | 53.92 | 53.10 | 53.53 | -0.64 | -1.18% | 244,200 |
| Oct 21, 2026 | 54.34 | 54.37 | 54.04 | 54.17 | -0.12 | -0.22% | 484,300 |
| Oct 20, 2026 | 54.45 | 54.45 | 54.15 | 54.29 | +0.03 | +0.06% | 530,600 |
| Oct 19, 2026 | 54.51 | 54.66 | 54.15 | 54.26 | -0.47 | -0.86% | 207,300 |
| Oct 16, 2026 | 54.36 | 54.84 | 54.36 | 54.73 | +0.59 | +1.09% | 292,200 |
| Oct 15, 2026 | 54.15 | 54.25 | 53.69 | 54.14 | +0.01 | +0.02% | 489,500 |
| Oct 14, 2026 | 54.18 | 54.25 | 53.75 | 54.13 | -0.29 | -0.53% | 416,000 |
| Oct 13, 2026 | 54.26 | 54.51 | 54.11 | 54.42 | +0.38 | +0.70% | 373,700 |
| Oct 12, 2026 | 54.04 | 54.14 | 53.87 | 54.04 | +0.16 | +0.30% | 484,400 |
| Oct 9, 2026 | 53.79 | 54.25 | 53.79 | 53.88 | +0.28 | +0.52% | 300,500 |
| Oct 8, 2026 | 53.25 | 53.66 | 53.25 | 53.60 | +0.61 | +1.15% | 321,300 |
| Oct 7, 2026 | 53.35 | 53.44 | 52.88 | 52.99 | -0.76 | -1.41% | 175,100 |
| Oct 6, 2026 | 53.54 | 53.94 | 53.30 | 53.75 | +0.30 | +0.56% | 252,600 |
| Oct 5, 2026 | 53.22 | 53.65 | 52.70 | 53.45 | +0.33 | +0.62% | 270,000 |
| Oct 2, 2026 | 52.69 | 53.25 | 52.69 | 53.12 | +0.46 | +0.87% | 639,900 |
| Oct 1, 2026 | 52.48 | 52.73 | 52.26 | 52.66 | -0.08 | -0.15% | 345,100 |
| Sep 30, 2026 | 53.34 | 53.40 | 52.74 | 52.74 | -0.26 | -0.49% | 403,500 |
| Sep 29, 2026 | 52.94 | 53.25 | 52.78 | 53.00 | -0.39 | -0.73% | 884,200 |
| Sep 28, 2026 | 53.52 | 53.66 | 53.21 | 53.39 | -0.44 | -0.82% | 664,700 |
| Sep 25, 2026 | 53.79 | 53.89 | 53.60 | 53.83 | -0.21 | -0.39% | 318,200 |
| Sep 24, 2026 | 54.43 | 54.43 | 53.97 | 54.04 | -0.33 | -0.61% | 383,300 |
| Sep 23, 2026 | 54.60 | 54.62 | 54.26 | 54.37 | -0.41 | -0.75% | 389,900 |
| Sep 22, 2026 | 54.19 | 54.93 | 54.17 | 54.78 | +0.44 | +0.81% | 290,900 |
| Sep 21, 2026 | 55.08 | 55.10 | 54.28 | 54.34 | -0.76 | -1.38% | 223,300 |
| Sep 18, 2026 | 55.48 | 55.48 | 54.98 | 55.10 | -1.01 | -1.80% | 351,000 |
| Sep 17, 2026 | 55.72 | 56.23 | 55.61 | 56.11 | +0.82 | +1.48% | 389,400 |
| Sep 16, 2026 | 56.45 | 56.45 | 54.96 | 55.29 | -1.14 | -2.02% | 325,800 |
| Sep 15, 2026 | 55.94 | 56.51 | 55.85 | 56.43 | +0.49 | +0.88% | 339,400 |
| Sep 14, 2026 | 56.27 | 56.33 | 55.92 | 55.94 | -0.68 | -1.20% | 254,300 |
| Sep 11, 2026 | 56.85 | 57.01 | 56.41 | 56.62 | -0.01 | -0.02% | 150,300 |
| Sep 10, 2026 | 57.06 | 57.06 | 56.58 | 56.63 | -0.96 | -1.67% | 384,900 |
| Sep 9, 2026 | 57.79 | 58.07 | 57.32 | 57.59 | +0.33 | +0.58% | 255,300 |
| Sep 8, 2026 | 57.33 | 57.74 | 57.18 | 57.26 | +0.48 | +0.85% | 238,500 |
| Sep 4, 2026 | 56.65 | 56.98 | 56.34 | 56.78 | -0.35 | -0.61% | 198,200 |
| Sep 3, 2026 | 57.54 | 57.54 | 56.95 | 57.13 | +0.05 | +0.09% | 271,100 |
| Sep 2, 2026 | 56.60 | 57.09 | 56.59 | 57.08 | +0.56 | +0.99% | 276,100 |
| Sep 1, 2026 | 56.37 | 56.65 | 56.18 | 56.52 | +0.25 | +0.44% | 448,500 |
| Aug 31, 2026 | 56.41 | 56.57 | 55.98 | 56.27 | +0.21 | +0.37% | 598,900 |
| Aug 28, 2026 | 56.54 | 56.65 | 55.83 | 56.06 | -0.26 | -0.46% | 298,700 |
| Aug 27, 2026 | 56.27 | 56.48 | 55.95 | 56.32 | -0.06 | -0.11% | 174,300 |
| Aug 26, 2026 | 56.55 | 56.85 | 56.35 | 56.38 | -0.42 | -0.74% | 287,400 |
| Aug 25, 2026 | 56.35 | 56.90 | 56.20 | 56.80 | +0.06 | +0.11% | 259,600 |
| Aug 24, 2026 | 56.89 | 57.09 | 56.46 | 56.74 | -0.18 | -0.32% | 543,700 |
| Aug 21, 2026 | 56.61 | 56.98 | 56.61 | 56.92 | +0.95 | +1.70% | 566,100 |
| Aug 20, 2026 | 55.25 | 56.25 | 55.25 | 55.97 | +0.73 | +1.32% | 203,600 |
| Aug 19, 2026 | 54.90 | 55.68 | 54.90 | 55.24 | +1.21 | +2.24% | 320,200 |
| Aug 18, 2026 | 54.15 | 54.26 | 53.88 | 54.03 | +0.05 | +0.09% | 356,900 |
| Aug 17, 2026 | 53.61 | 53.98 | 53.58 | 53.98 | +0.49 | +0.92% | 195,600 |
| Aug 14, 2026 | 53.32 | 53.77 | 53.32 | 53.49 | +0.31 | +0.58% | 264,400 |
65 days, newest first. Daily bars as drawn on the GUNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.