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%
GURU — Global X Guru Index ETF
NYSE ArcaGlobal X Guru Index ETF
$67.74
+0.21(+0.31%)
- O
- 67.94
- H
- 67.94
- L
- 67.74
- V
- 461.8
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.74
Period Return+47.39%
Period High$71.08
Period Low$45.60
Avg Daily Volume1.8K
Total Trading Days365
GURU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.94 | $67.94 | $67.74 | $67.74 | +$0.21 | +0.31% | 462 | $67.89 | $67.74 $67.94 |
| Oct 1, 2026 | $67.48 | $67.53 | $67.48 | $67.53 | $-0.18 | -0.27% | 564 | $67.63 | $67.48 $67.53 |
| Sep 30, 2026 | $67.96 | $67.96 | $67.71 | $67.71 | +$0.03 | +0.04% | 384 | $67.93 | $67.71 $67.96 |
| Sep 29, 2026 | $67.64 | $67.79 | $67.64 | $67.69 | +$0.21 | +0.31% | 2,414 | $67.77 | $67.64 $67.79 |
| Sep 28, 2026 | $67.54 | $67.72 | $67.48 | $67.48 | $-0.97 | -1.42% | 1,148 | $67.66 | $67.48 $67.72 |
| Sep 25, 2026 | $68.40 | $68.55 | $68.12 | $68.45 | +$0.25 | +0.36% | 905 | $68.36 | $68.12 $68.55 |
| Sep 24, 2026 | $67.78 | $68.20 | $67.78 | $68.20 | +$0.06 | +0.09% | 410 | $67.89 | $67.78 $68.20 |
| Sep 23, 2026 | $68.41 | $68.41 | $68.14 | $68.14 | $-1.05 | -1.52% | 580 | $68.44 | $68.14 $68.41 |
| Sep 22, 2026 | $68.81 | $69.19 | $68.81 | $69.19 | +$0.38 | +0.55% | 583 | $69.01 | $68.81 $69.19 |
| Sep 21, 2026 | $68.45 | $68.81 | $68.27 | $68.81 | +$0.99 | +1.46% | 735 | $68.47 | $68.27 $68.81 |
| Sep 18, 2026 | $68.14 | $68.14 | $67.80 | $67.82 | $-0.33 | -0.49% | 1,743 | $67.86 | $67.80 $68.14 |
| Sep 17, 2026 | $67.86 | $68.15 | $67.86 | $68.15 | +$0.72 | +1.07% | 832 | $67.93 | $67.86 $68.15 |
| Sep 16, 2026 | $67.92 | $68.01 | $67.43 | $67.43 | $-0.27 | -0.39% | 928 | $67.92 | $67.43 $68.01 |
| Sep 15, 2026 | $68.23 | $68.23 | $67.69 | $67.69 | $-0.72 | -1.05% | 1,416 | $67.32 | $67.69 $68.23 |
| Sep 14, 2026 | $68.24 | $68.72 | $68.24 | $68.41 | $-0.64 | -0.92% | 616 | $68.47 | $68.24 $68.72 |
| Sep 11, 2026 | $68.96 | $69.05 | $68.96 | $69.05 | +$0.59 | +0.86% | 540 | $69.04 | $68.96 $69.05 |
| Sep 10, 2026 | $68.58 | $68.75 | $68.46 | $68.46 | $-0.80 | -1.16% | 1,030 | $68.66 | $68.46 $68.75 |
| Sep 9, 2026 | $69.46 | $69.46 | $69.27 | $69.27 | $-0.95 | -1.35% | 754 | $69.53 | $69.27 $69.46 |
| Sep 8, 2026 | $69.95 | $70.53 | $69.95 | $70.21 | $-0.12 | -0.17% | 1,237 | $70.25 | $69.95 $70.53 |
| Sep 4, 2026 | $69.82 | $70.33 | $69.82 | $70.33 | +$0.12 | +0.17% | 1,422 | $70.11 | $69.82 $70.33 |
| Sep 3, 2026 | $70.00 | $70.22 | $70.00 | $70.22 | +$0.63 | +0.91% | 566 | $70.09 | $70.00 $70.22 |
| Sep 2, 2026 | $69.41 | $69.58 | $69.41 | $69.58 | +$0.43 | +0.62% | 408 | $69.45 | $69.41 $69.58 |
| Sep 1, 2026 | $69.03 | $69.16 | $68.95 | $69.16 | $-0.51 | -0.73% | 2,359 | $69.06 | $68.95 $69.16 |
| Aug 31, 2026 | $69.69 | $69.69 | $69.35 | $69.67 | $-0.46 | -0.65% | 813 | $69.48 | $69.35 $69.69 |
| Aug 28, 2026 | $70.88 | $70.88 | $70.12 | $70.12 | $-0.83 | -1.16% | 625 | $70.46 | $70.12 $70.88 |
| Aug 27, 2026 | $70.93 | $70.95 | $70.93 | $70.95 | +$0.07 | +0.10% | 451 | $71.00 | $70.93 $70.95 |
| Aug 26, 2026 | $70.68 | $70.88 | $70.68 | $70.88 | +$0.08 | +0.11% | 524 | $70.79 | $70.68 $70.88 |
| Aug 25, 2026 | $70.84 | $70.84 | $70.80 | $70.80 | +$0.59 | +0.84% | 648 | $70.68 | $70.80 $70.84 |
| Aug 24, 2026 | $69.65 | $70.22 | $69.65 | $70.22 | $-0.07 | -0.09% | 1,511 | $70.10 | $69.65 $70.22 |
| Aug 21, 2026 | $70.38 | $70.38 | $70.28 | $70.28 | +$0.32 | +0.46% | 638 | $70.33 | $70.28 $70.38 |