NYSEArca - Nasdaq Real Time Price
USD
Northern Trust Morningstar Global Upstream Natural Resources ETF (GUNR)
52.39
-0.52
(-0.98%)
At close: November 5 at 4:00:00 PM EST
Trade GUNR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
53.39
53.68
52.33
52.39
52.39
357,100
Nov 4, 2026
53.11
53.11
52.70
52.91
52.91
566,700
Nov 3, 2026
52.86
52.86
52.35
52.39
52.39
440,300
Nov 2, 2026
53.38
53.69
53.06
53.09
53.09
206,700
Oct 30, 2026
53.47
53.64
53.17
53.53
53.53
462,000
Oct 29, 2026
53.92
53.92
53.52
53.74
53.74
278,300
Oct 28, 2026
53.87
53.90
53.56
53.87
53.87
538,200
Oct 27, 2026
53.81
53.99
53.70
53.81
53.81
316,700
Oct 26, 2026
53.53
53.94
53.45
53.76
53.76
456,600
Oct 23, 2026
53.59
54.09
53.55
53.98
53.98
366,600
Oct 22, 2026
53.92
53.92
53.10
53.53
53.53
244,200
Oct 21, 2026
54.34
54.37
54.04
54.17
54.17
484,300
Oct 20, 2026
54.45
54.45
54.15
54.29
54.29
530,600
Oct 19, 2026
54.51
54.66
54.15
54.26
54.26
207,300
Oct 16, 2026
54.36
54.84
54.36
54.73
54.73
292,200
Oct 15, 2026
54.15
54.25
53.69
54.14
54.14
489,500
Oct 14, 2026
54.18
54.25
53.75
54.13
54.13
416,000
Oct 13, 2026
54.26
54.51
54.11
54.42
54.42
373,700
Oct 12, 2026
54.04
54.14
53.87
54.04
54.04
484,400
Oct 9, 2026
53.79
54.25
53.79
53.88
53.88
300,500
Oct 8, 2026
53.25
53.66
53.25
53.60
53.60
321,300
Oct 7, 2026
53.35
53.44
52.88
52.99
52.99
175,100
Oct 6, 2026
53.54
53.94
53.30
53.75
53.75
252,600
Oct 5, 2026
53.22
53.65
52.70
53.45
53.45
270,000
Oct 2, 2026
52.69
53.25
52.69
53.12
53.12
639,900
Oct 1, 2026
52.48
52.73
52.26
52.66
52.66
345,100
Sep 30, 2026
53.34
53.40
52.74
52.74
52.74
403,500
Sep 29, 2026
52.94
53.25
52.78
53.00
53.00
884,200
Sep 28, 2026
53.52
53.66
53.21
53.39
53.39
664,700
Sep 25, 2026
53.79
53.89
53.60
53.83
53.83
318,200
Sep 24, 2026
54.43
54.43
53.97
54.04
54.04
383,300
Sep 23, 2026
54.60
54.62
54.26
54.37
54.37
389,900
Sep 22, 2026
54.19
54.93
54.17
54.78
54.78
290,900
Sep 21, 2026
55.08
55.10
54.28
54.34
54.34
223,300
Sep 18, 2026
0.366
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
55.48
55.48
54.98
55.10
55.10
351,000
Sep 17, 2026
55.72
56.23
55.61
56.11
55.74
389,400
Sep 16, 2026
56.45
56.45
54.96
55.29
54.93
325,800
Sep 15, 2026
55.94
56.51
55.85
56.43
56.06
339,400
Sep 14, 2026
56.27
56.33
55.92
55.94
55.58
254,300
Sep 11, 2026
56.85
57.01
56.41
56.62
56.25
150,300
Sep 10, 2026
57.06
57.06
56.58
56.63
56.26
384,900
Sep 9, 2026
57.79
58.07
57.32
57.59
57.21
255,300
Sep 8, 2026
57.33
57.74
57.18
57.26
56.89
238,500
Sep 4, 2026
56.65
56.98
56.34
56.78
56.41
198,200
Sep 3, 2026
57.54
57.54
56.95
57.13
56.76
271,100
Sep 2, 2026
56.60
57.09
56.59
57.08
56.71
276,100
Sep 1, 2026
56.37
56.65
56.18
56.52
56.15
448,500
Aug 31, 2026
56.41
56.57
55.98
56.27
55.90
598,900
Aug 28, 2026
56.54
56.65
55.83
56.06
55.69
298,700
Aug 27, 2026
56.27
56.48
55.95
56.32
55.95
174,300
Aug 26, 2026
56.55
56.85
56.35
56.38
56.01
287,400
Aug 25, 2026
56.35
56.90
56.20
56.80
56.43
259,600
Aug 24, 2026
56.89
57.09
56.46
56.74
56.37
543,700
Aug 21, 2026
56.61
56.98
56.61
56.92
56.55
566,100
Aug 20, 2026
55.25
56.25
55.25
55.97
55.60
203,600
Aug 19, 2026
54.90
55.68
54.90
55.24
54.88
320,200
Aug 18, 2026
54.15
54.26
53.88
54.03
53.68
356,900
Aug 17, 2026
53.61
53.98
53.58
53.98
53.63
195,600
Aug 14, 2026
53.32
53.77
53.32
53.49
53.14
264,400
Aug 13, 2026
53.27
53.43
53.07
53.18
52.83
321,300
Aug 12, 2026
54.00
54.01
53.70
53.86
53.51
222,700
Aug 11, 2026
53.89
54.03
53.68
53.80
53.45
256,100
Aug 10, 2026
53.25
53.94
53.20
53.90
53.55
205,500
Aug 7, 2026
53.00
53.24
52.92
53.02
52.67
197,500
Aug 6, 2026
52.68
52.73
52.51
52.64
52.30
446,200
Aug 5, 2026
52.97
53.14
52.56
52.57
52.23
289,600
Aug 4, 2026
52.15
52.48
51.86
52.38
52.04
461,300
Aug 3, 2026
52.03
52.03
51.47
51.90
51.56
10,976,800
Jul 31, 2026
52.69
52.74
51.90
52.34
52.00
688,900
Jul 30, 2026
52.54
53.15
52.52
53.05
52.70
595,400
Jul 29, 2026
52.33
52.72
51.91
52.23
51.89
683,400
Jul 28, 2026
51.79
52.09
51.68
51.86
51.52
649,200
Jul 27, 2026
51.99
52.14
51.72
51.86
51.52
440,800
Jul 24, 2026
52.45
52.59
52.30
52.39
52.05
176,900
Jul 23, 2026
52.56
52.80
52.36
52.46
52.12
230,700
Jul 22, 2026
52.21
52.65
52.21
52.56
52.22
332,400
Jul 21, 2026
51.24
51.62
51.16
51.59
51.25
182,400
Jul 20, 2026
50.77
50.97
50.71
50.82
50.49
213,200
Jul 17, 2026
50.66
51.02
50.60
50.92
50.59
203,900
Jul 16, 2026
50.60
50.78
50.46
50.56
50.23
180,900
Jul 15, 2026
51.15
51.23
50.52
50.96
50.63
196,700
Jul 14, 2026
51.24
51.42
50.89
51.01
50.68
170,500
Jul 13, 2026
50.31
50.64
50.31
50.46
50.13
195,100
Jul 10, 2026
49.77
50.16
49.77
50.12
49.79
193,300
Jul 9, 2026
49.78
49.92
49.60
49.64
49.32
166,200
Jul 8, 2026
49.75
49.88
49.42
49.70
49.38
149,500
Jul 7, 2026
50.02
50.26
49.69
49.96
49.63
192,700
Jul 6, 2026
49.98
50.02
49.64
50.02
49.69
167,900
Jul 2, 2026
49.45
50.11
49.43
49.81
49.49
288,200
Jul 1, 2026
48.91
49.43
48.87
49.01
48.69
796,400
Jun 30, 2026
49.27
49.36
49.04
49.28
48.96
979,600
Jun 29, 2026
49.32
49.38
48.92
49.16
48.84
978,700
Jun 26, 2026
49.31
49.60
49.20
49.31
48.99
403,400
Jun 25, 2026
49.17
49.41
48.94
49.39
49.07
1,640,900
Jun 24, 2026
49.15
49.23
48.79
49.05
48.73
670,400
Jun 23, 2026
49.82
50.06
49.59
49.78
49.46
353,400
Jun 22, 2026
50.32
50.69
50.32
50.63
50.30
235,800
Jun 18, 2026
0.349
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
51.16
51.16
50.44
50.68
50.35
400,200
Jun 17, 2026
52.61
52.82
51.72
51.82
51.14
612,000
Jun 16, 2026
52.71
52.89
52.55
52.72
52.02
355,600
Jun 15, 2026
52.67
52.92
52.64
52.69
51.99
357,500
Jun 12, 2026
52.22
52.99
52.22
52.87
52.17
182,700
Jun 11, 2026
52.11
52.38
51.90
52.25
51.56
275,800
Jun 10, 2026
51.89
52.09
51.51
51.54
50.86
353,100
Jun 9, 2026
52.59
52.59
51.42
52.01
51.32
419,900
Jun 8, 2026
52.68
52.78
52.34
52.38
51.69
305,100
Jun 5, 2026
53.74
53.79
52.32
52.39
51.70
350,800
Jun 4, 2026
54.32
54.48
54.17
54.31
53.59
182,700
Jun 3, 2026
54.61
54.97
54.42
54.45
53.73
339,800
Jun 2, 2026
54.40
54.90
54.30
54.83
54.11
919,300
Jun 1, 2026
53.72
54.31
53.70
54.22
53.50
416,900
May 29, 2026
54.02
54.17
53.79
53.93
53.22
350,300
May 28, 2026
53.80
54.29
53.70
54.09
53.38
275,100
May 27, 2026
53.83
54.11
53.67
53.86
53.15
401,500
May 26, 2026
54.45
54.75
54.31
54.40
53.68
317,000
May 22, 2026
54.33
54.43
54.03
54.26
53.54
398,000
May 21, 2026
54.36
54.58
54.23
54.50
53.78
216,800
May 20, 2026
54.35
54.51
54.25
54.31
53.59
308,700
May 19, 2026
54.60
54.60
54.00
54.34
53.62
248,900
May 18, 2026
54.70
54.97
54.54
54.92
54.19
176,100
May 15, 2026
54.62
54.62
54.27
54.51
53.79
176,300
May 14, 2026
55.81
55.81
55.29
55.42
54.69
357,000
May 13, 2026
55.66
55.92
55.47
55.86
55.12
285,400
May 12, 2026
55.27
55.84
54.85
55.71
54.97
331,000
May 11, 2026
54.80
55.43
54.80
55.39
54.66
302,300
May 8, 2026
54.29
54.49
54.20
54.38
53.66
407,100
May 7, 2026
54.83
54.84
53.94
53.94
53.23
348,300
May 6, 2026
55.15
55.15
54.81
55.01
54.28
327,900
May 5, 2026
54.82
55.17
54.69
55.05
54.32
495,300
May 4, 2026
54.41
54.63
54.19
54.43
53.71
482,100
May 1, 2026
54.90
54.96
54.53
54.54
53.82
443,600
Apr 30, 2026
54.43
55.11
54.42
55.05
54.32
284,200
Apr 29, 2026
54.28
54.28
53.97
54.12
53.40
348,000
Apr 28, 2026
54.46
54.49
53.92
54.12
53.40
391,800
Apr 27, 2026
54.53
54.72
54.24
54.31
53.59
386,600
Apr 24, 2026
54.65
54.65
54.26
54.53
53.81
240,200
Apr 23, 2026
54.69
54.93
54.42
54.74
54.02
275,600
Apr 22, 2026
54.93
55.04
54.68
54.83
54.11
288,300
Apr 21, 2026
54.84
54.92
54.30
54.36
53.64
365,400
Apr 20, 2026
54.76
55.00
54.60
54.93
54.20
2,908,900
Apr 17, 2026
54.92
54.96
54.46
54.88
54.15
340,100
Apr 16, 2026
55.30
55.63
55.27
55.56
54.83
437,300
Apr 15, 2026
55.49
55.55
55.07
55.10
54.37
367,800
Apr 14, 2026
55.91
55.99
55.44
55.63
54.89
292,700
Apr 13, 2026
55.86
56.03
55.68
55.88
55.14
280,000
Apr 10, 2026
55.60
55.84
55.53
55.71
54.97
560,400
Apr 9, 2026
55.84
56.35
55.49
55.52
54.79
307,200
Apr 8, 2026
55.47
55.78
54.99
55.73
54.99
362,200
Apr 7, 2026
55.49
55.80
55.35
55.70
54.96
308,300
Apr 6, 2026
55.43
55.66
55.18
55.48
54.75
531,600
Apr 2, 2026
55.03
55.49
54.98
55.43
54.70
359,700
Apr 1, 2026
55.28
55.47
54.76
55.15
54.42
547,400
Mar 31, 2026
54.81
55.39
54.49
55.16
54.43
561,400
Mar 30, 2026
54.73
54.99
53.97
54.16
53.44
878,400
Mar 27, 2026
53.43
54.41
53.43
54.12
53.40
791,700
Mar 26, 2026
53.53
54.10
53.49
53.56
52.85
490,400
Mar 25, 2026
53.70
54.04
53.60
53.91
53.20
1,197,300
Mar 24, 2026
52.27
53.55
52.27
53.28
52.58
442,900
Mar 23, 2026
51.86
52.84
51.70
52.54
51.85
632,500
Mar 20, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
52.87
52.95
51.71
51.89
51.20
575,400
Mar 19, 2026
52.90
53.46
52.50
53.19
52.29
840,800
Mar 18, 2026
54.38
54.41
53.78
53.79
52.88
918,100
Mar 17, 2026
54.69
55.17
54.67
54.77
53.85
598,000
Mar 16, 2026
54.25
54.55
54.04
54.33
53.41
1,047,300
Mar 13, 2026
54.93
54.93
54.04
54.13
53.22
444,100
Mar 12, 2026
54.85
55.37
54.73
55.02
54.09
405,800
Mar 11, 2026
53.81
54.61
53.65
54.59
53.67
521,900
Mar 10, 2026
54.13
54.51
53.86
53.88
52.97
749,300
Mar 9, 2026
53.33
54.10
52.91
54.01
53.10
955,700
Mar 6, 2026
53.24
53.82
52.95
53.58
52.68
496,000
Mar 5, 2026
53.86
54.05
53.07
53.53
52.63
602,000
Mar 4, 2026
54.42
54.44
53.77
54.14
53.23
564,200
Mar 3, 2026
54.39
54.39
53.18
54.10
53.19
1,236,000
Mar 2, 2026
56.07
56.07
55.29
55.89
54.95
816,200
Feb 27, 2026
55.27
55.75
55.09
55.64
54.70
432,100
Feb 26, 2026
54.47
54.96
54.18
54.90
53.97
492,000
Feb 25, 2026
55.08
55.08
54.47
54.83
53.90
308,100
Feb 24, 2026
54.07
54.69
53.93
54.62
53.70
395,900
Feb 23, 2026
53.85
54.57
53.79
54.19
53.27
404,500
Feb 20, 2026
53.50
53.91
53.27
53.86
52.95
345,900
Feb 19, 2026
53.15
53.69
53.07
53.69
52.78
467,100
Feb 18, 2026
53.03
53.53
52.92
53.25
52.35
411,000
Feb 17, 2026
52.77
52.77
51.82
52.61
51.72
326,200
Feb 13, 2026
52.75
53.37
52.37
53.29
52.39
298,100
Feb 12, 2026
53.92
53.94
52.64
52.68
51.79
1,078,400
Feb 11, 2026
53.55
54.08
53.31
54.04
53.13
566,800
Feb 10, 2026
52.75
52.99
52.55
52.87
51.98
425,000
Feb 9, 2026
51.88
52.78
51.84
52.75
51.86
466,600
Feb 6, 2026
51.13
51.72
51.10
51.59
50.72
353,400
Feb 5, 2026
51.25
51.47
50.60
50.65
49.79
828,100
Feb 4, 2026
52.29
52.55
51.66
52.13
51.25
968,500
Feb 3, 2026
51.15
52.00
51.08
51.97
51.09
563,900
Feb 2, 2026
50.37
50.78
50.24
50.59
49.74
1,063,000
Jan 30, 2026
51.51
51.57
50.19
50.64
49.78
1,149,000
Jan 29, 2026
53.30
53.64
52.08
52.64
51.75
902,100
Jan 28, 2026
52.22
52.55
51.90
52.46
51.57
971,800
Jan 27, 2026
51.37
51.99
51.33
51.98
51.10
665,000
Jan 26, 2026
51.65
51.79
51.22
51.23
50.36
841,900
Jan 23, 2026
50.58
50.99
50.48
50.94
50.08
560,600
Jan 22, 2026
50.07
50.32
49.84
50.11
49.26
962,700
Jan 21, 2026
50.01
50.33
49.85
50.11
49.26
1,034,500
Jan 20, 2026
49.23
49.49
49.17
49.37
48.54
671,400
Jan 16, 2026
48.94
49.06
48.67
49.00
48.17
631,800
Jan 15, 2026
49.05
49.45
48.86
49.30
48.47
5,389,000
Jan 14, 2026
48.71
49.44
48.71
49.25
48.42
619,700
Jan 13, 2026
48.10
48.46
48.06
48.30
47.48
586,800
Jan 12, 2026
47.72
48.02
47.69
47.81
47.00
303,600
Jan 9, 2026
47.19
47.47
47.18
47.36
46.56
303,400
Jan 8, 2026
46.21
47.11
46.21
47.09
46.29
330,700
Jan 7, 2026
46.82
46.82
46.40
46.58
45.79
374,300
Jan 6, 2026
47.22
47.45
47.16
47.25
46.45
421,900
Jan 5, 2026
46.89
47.21
46.60
47.03
46.24
675,400
Jan 2, 2026
46.17
46.60
46.03
46.58
45.79
494,600
Dec 31, 2025
46.09
46.09
45.85
45.85
45.08
226,600
Dec 30, 2025
46.26
46.30
46.11
46.14
45.36
550,300
Dec 29, 2025
45.92
46.02
45.71
45.84
45.07
300,400
Dec 26, 2025
46.24
46.36
46.15
46.29
45.51
219,100
Dec 24, 2025
46.15
46.15
45.97
46.08
45.30
150,700
Dec 23, 2025
46.02
46.14
45.89
46.11
45.33
260,100
Dec 22, 2025
45.73
46.02
45.68
45.93
45.15
395,400
Dec 19, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
45.14
45.55
45.14
45.31
44.54
307,900
Dec 18, 2025
45.50
45.59
45.21
45.36
44.28
771,600
Dec 17, 2025
45.25
45.42
45.12
45.38
44.30
340,900
Dec 16, 2025
45.41
45.41
44.85
44.90
43.83
320,000
Dec 15, 2025
45.91
45.91
45.29
45.53
44.45
270,200
Dec 12, 2025
46.04
46.10
45.41
45.67
44.58
339,300
Dec 11, 2025
45.32
46.11
45.32
45.92
44.83
407,500
Dec 10, 2025
44.99
45.47
44.81
45.39
44.31
383,500
Dec 9, 2025
44.69
45.05
44.69
44.92
43.85
258,800
Dec 8, 2025
45.13
45.14
44.74
44.74
43.67
212,600
Dec 5, 2025
45.47
45.80
45.13
45.16
44.08
301,100
Dec 4, 2025
45.28
45.49
45.28
45.39
44.31
211,200
Dec 3, 2025
45.09
45.31
45.09
45.24
44.16
189,900
Dec 2, 2025
45.04
45.04
44.51
44.72
43.65
258,600
Dec 1, 2025
45.00
45.31
45.00
45.04
43.97
246,300
Nov 28, 2025
44.58
44.96
44.58
44.89
43.82
223,400
Nov 26, 2025
44.05
44.67
44.05
44.54
43.48
430,700
Nov 25, 2025
43.76
43.97
43.65
43.88
42.83
230,400
Nov 24, 2025
43.29
43.75
43.15
43.67
42.63
1,256,100
Nov 21, 2025
42.98
43.45
42.89
43.34
42.31
455,700
Nov 20, 2025
43.88
44.05
42.92
42.94
41.92
333,700
Nov 19, 2025
43.80
43.93
43.52
43.69
42.65
537,200
Nov 18, 2025
43.72
44.10
43.52
43.96
42.91
380,700
Nov 17, 2025
44.42
44.48
43.81
43.89
42.84
973,100
Nov 14, 2025
44.19
44.64
44.11
44.56
43.50
272,200
Nov 13, 2025
44.94
45.07
44.49
44.55
43.49
542,400
Nov 12, 2025
44.60
44.96
44.58
44.85
43.78
334,600
Nov 11, 2025
44.49
44.75
44.44
44.68
43.62
214,100
Nov 10, 2025
44.02
44.36
43.81
44.31
43.25
1,990,200
Nov 7, 2025
43.11
43.57
43.01
43.57
42.53
205,400
Nov 6, 2025
43.18
43.37
43.06
43.06
42.03
558,800
