MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GUNR — Northern Trust Morningstar Global Upstream Natural Resources ETF
NYSE ArcaNorthern Trust Morningstar Global Upstream Natural Resources ETF
$53.12
+0.46(+0.87%)
- O
- 52.69
- H
- 53.25
- L
- 52.69
- V
- 445.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.12
Period Return+40.79%
Period High$58.07
Period Low$37.42
Avg Daily Volume487.7K
Total Trading Days365
GUNR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.69 | $53.25 | $52.69 | $53.12 | +$0.46 | +0.87% | 445,784 | $53.05 | $52.69 $53.25 |
| Oct 1, 2026 | $52.48 | $52.73 | $52.26 | $52.66 | $-0.08 | -0.15% | 345,110 | $52.61 | $52.26 $52.73 |
| Sep 30, 2026 | $53.34 | $53.40 | $52.74 | $52.74 | $-0.26 | -0.49% | 403,486 | $53.07 | $52.74 $53.40 |
| Sep 29, 2026 | $52.94 | $53.25 | $52.78 | $53.00 | $-0.39 | -0.73% | 889,815 | $52.95 | $52.78 $53.25 |
| Sep 28, 2026 | $53.52 | $53.66 | $53.21 | $53.39 | $-0.44 | -0.82% | 664,665 | $53.45 | $53.21 $53.66 |
| Sep 25, 2026 | $53.79 | $53.89 | $53.60 | $53.83 | $-0.21 | -0.39% | 318,239 | $53.78 | $53.60 $53.89 |
| Sep 24, 2026 | $54.43 | $54.43 | $53.97 | $54.04 | $-0.33 | -0.61% | 383,267 | $54.14 | $53.97 $54.43 |
| Sep 23, 2026 | $54.60 | $54.62 | $54.26 | $54.37 | $-0.41 | -0.75% | 389,929 | $54.49 | $54.26 $54.62 |
| Sep 22, 2026 | $54.19 | $54.93 | $54.17 | $54.78 | +$0.44 | +0.81% | 290,892 | $54.74 | $54.17 $54.93 |
| Sep 21, 2026 | $55.08 | $55.10 | $54.28 | $54.34 | $-0.76 | -1.38% | 223,264 | $54.52 | $54.28 $55.10 |
| Sep 18, 2026 | $55.48 | $55.48 | $54.98 | $55.10 | $-1.01 | -1.80% | 351,048 | $55.08 | $54.98 $55.48 |
| Sep 17, 2026 | $55.72 | $56.23 | $55.61 | $56.11 | +$0.82 | +1.48% | 387,202 | $56.04 | $55.61 $56.23 |
| Sep 16, 2026 | $56.45 | $56.45 | $54.96 | $55.29 | $-1.14 | -2.02% | 325,845 | $55.66 | $54.96 $56.45 |
| Sep 15, 2026 | $55.94 | $56.51 | $55.85 | $56.43 | +$0.49 | +0.88% | 339,429 | $56.26 | $55.85 $56.51 |
| Sep 14, 2026 | $56.27 | $56.33 | $55.92 | $55.94 | $-0.68 | -1.20% | 254,288 | $56.09 | $55.92 $56.33 |
| Sep 11, 2026 | $56.85 | $57.01 | $56.41 | $56.62 | $-0.01 | -0.02% | 150,311 | $56.62 | $56.41 $57.01 |
| Sep 10, 2026 | $57.06 | $57.06 | $56.58 | $56.63 | $-0.96 | -1.67% | 384,943 | $56.76 | $56.58 $57.06 |
| Sep 9, 2026 | $57.79 | $58.07 | $57.32 | $57.59 | +$0.33 | +0.58% | 255,254 | $57.61 | $57.32 $58.07 |
| Sep 8, 2026 | $57.33 | $57.74 | $57.18 | $57.26 | +$0.48 | +0.85% | 238,469 | $57.47 | $57.18 $57.74 |
| Sep 4, 2026 | $56.65 | $56.98 | $56.34 | $56.78 | $-0.35 | -0.61% | 198,198 | $56.78 | $56.34 $56.98 |
| Sep 3, 2026 | $57.54 | $57.54 | $56.95 | $57.13 | +$0.05 | +0.09% | 271,139 | $57.12 | $56.95 $57.54 |
| Sep 2, 2026 | $56.60 | $57.09 | $56.59 | $57.08 | +$0.56 | +0.99% | 276,128 | $56.97 | $56.59 $57.09 |
| Sep 1, 2026 | $56.37 | $56.65 | $56.18 | $56.52 | +$0.25 | +0.44% | 448,528 | $56.52 | $56.18 $56.65 |
| Aug 31, 2026 | $56.41 | $56.57 | $55.98 | $56.27 | +$0.21 | +0.37% | 598,941 | $56.14 | $55.98 $56.57 |
| Aug 28, 2026 | $56.54 | $56.65 | $55.83 | $56.06 | $-0.26 | -0.46% | 298,701 | $56.19 | $55.83 $56.65 |
| Aug 27, 2026 | $56.27 | $56.48 | $55.95 | $56.32 | $-0.06 | -0.11% | 174,334 | $56.28 | $55.95 $56.48 |
| Aug 26, 2026 | $56.55 | $56.85 | $56.35 | $56.38 | $-0.42 | -0.74% | 287,433 | $56.53 | $56.35 $56.85 |
| Aug 25, 2026 | $56.35 | $56.90 | $56.20 | $56.80 | +$0.06 | +0.11% | 259,620 | $56.62 | $56.20 $56.90 |
| Aug 24, 2026 | $56.89 | $57.09 | $56.46 | $56.74 | $-0.18 | -0.32% | 543,680 | $56.76 | $56.46 $57.09 |
| Aug 21, 2026 | $56.61 | $56.98 | $56.61 | $56.92 | +$0.95 | +1.70% | 566,088 | $56.86 | $56.61 $56.98 |