NYSE Arca · GURU · ETF
Global X Guru Index ETF (GURU) ETF price history
Every NYSE Arca trading session of Global X Guru Index ETF from Jun 5, 2012 to Sep 28, 2026: 3,599 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GURU adjusted close, 2012 to 2026
- $70.95
- All time high, 2026
- $71.08
- 52 week high, $56.96 low
- 3,599
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
GURU key facts
- Global X Guru Index ETF (GURU) closed at $67.48 on Sep 28, 2026 on NYSE Arca.
- GURU's all time high close is $70.95, set on Aug 27, 2026; its all time low close is $13.30 on Jun 13, 2012.
- GURU's 52 week range is $56.96 to $71.08.
- GURU returned +12.3% over the year to Sep 28, 2026 and +39.2% over five years.
- Over ten years GURU returned +204%, +11.8% a year compounded.
- GURU's deepest drawdown was -38.5% from Sep 2, 2021 to Oct 14, 2022.
- DataCedar holds 3,599 daily sessions of GURU history from Jun 5, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GURU price chart, 2012 to 2026
GURU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -1.9% |
| 6 months | +17.5% |
| Year to date | +6.7% |
| 1 year | +12.3% |
| 3 years | +87.4% |
| 5 years | +39.2% |
| 10 years | +204.4% |
| Since Jun 5, 2012 | +406.2% |
| Compound annual growth, 14.3 years | +12.0% |
GURU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.95 on Aug 27, 2026
- All time low close
- $13.30 on Jun 13, 2012
- 52 week high
- $71.08 on Aug 17, 2026
- 52 week low
- $56.96 on Mar 30, 2026
- Deepest drawdown
- -38.5% from Sep 2, 2021 to Oct 14, 2022, recovered Nov 6, 2024
- Best single session
- +9.2% on Mar 24, 2020
- Worst single session
- -12.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 16.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2012
- 5.1×
- Best calendar year
- 2013, +47%
- Worst calendar year
- 2022, -28%
GURU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 5, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.91 | $71.08 | $56.96 | $67.48 | +7.9% | 278.5K | 185 |
| 2025 | $50.34 | $64.30 | $41.52 | $62.51 | +25.4% | 508K | 250 |
| 2024 | $40.23 | $53.26 | $39.23 | $49.83 | +23.8% | 546.5K | 252 |
| 2023 | $34.24 | $40.64 | $32.78 | $40.27 | +19.3% | 544.8K | 250 |
| 2022 | $46.87 | $47.00 | $30.57 | $33.76 | -27.9% | 549.4K | 251 |
| 2021 | $43.31 | $50.73 | $42.60 | $46.85 | +8.2% | 924.3K | 252 |
| 2020 | $34.73 | $44.09 | $21.59 | $43.30 | +25.3% | 1.3M | 253 |
| 2019 | $26.04 | $34.81 | $25.08 | $34.56 | +31.0% | 1.4M | 252 |
| 2018 | $28.35 | $31.41 | $24.79 | $26.39 | -6.6% | 1.6M | 251 |
| 2017 | $22.82 | $28.35 | $22.79 | $28.24 | +24.3% | 2.1M | 251 |
| 2016 | $21.50 | $23.20 | $17.69 | $22.73 | +3.7% | 8.2M | 252 |
| 2015 | $24.67 | $25.74 | $11.84 | $21.91 | -10.8% | 17.7M | 252 |
| 2014 | $23.81 | $25.18 | $21.76 | $24.56 | +3.2% | 49.8M | 252 |
| 2013 | $16.66 | $23.84 | $16.45 | $23.81 | +47.3% | 27.3M | 252 |
| 2012 | $13.29 | $16.27 | $12.55 | $16.16 | n/a | 229.4K | 144 |
GURU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $67.48 | -3.1% |
| August 2026 | $69.67 | +3.4% |
| July 2026 | $67.35 | -3.8% |
| June 2026 | $70.04 | +3.6% |
| May 2026 | $67.63 | +5.4% |
| April 2026 | $64.17 | +9.0% |
| March 2026 | $58.85 | -4.8% |
| February 2026 | $61.82 | +0.6% |
| January 2026 | $61.44 | -1.7% |
| December 2025 | $62.51 | -1.4% |
| November 2025 | $63.42 | +3.3% |
| October 2025 | $61.37 | +3.1% |
About the GURU data
Daily bars. 3,599 sessions from Jun 5, 2012 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GURU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GTND Goaltender ETF
- GTO Invesco Total Return Bond ETF
- GUMI Goldman Sachs Ultra Short Municipal Income ETF
- GUNR Northern Trust Morningstar Global Upstream Natural Resources ETF
- GUSA Goldman Sachs MarketBeta U.S. 1000 Equity ETF
- GUSH Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF
- GVIP Goldman Sachs Hedge Industry VIP ETF
- GVLU Gotham 1000 Value ETF
Common questions
GURU share price history
