Future Consumer Equity ETF (GBUY)
NYSEARCA: GBUY · Real-Time Price · USD
35.27
+0.46 (1.31%)
At close: May 13, 2025, 4:00 PM
35.27
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
GBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 35.03 | 35.24 | 34.98 | 35.24 | - | 1.23% | 1,842 |
| May 12, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 2.92% | 31 |
| May 9, 2025 | 33.83 | 33.93 | 33.82 | 33.82 | 33.82 | 0.08% | 670 |
| May 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.57% | - |
| May 7, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.03% | 50 |
| May 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.61% | 206 |
| May 5, 2025 | 33.97 | 33.97 | 33.80 | 33.80 | 33.80 | -0.43% | 363 |
| May 2, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.74% | 84 |
| May 1, 2025 | 33.47 | 33.48 | 33.36 | 33.37 | 33.37 | 0.31% | 1,056 |
| Apr 30, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.12% | 220 |
| Apr 29, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.56% | 176 |
| Apr 28, 2025 | 32.79 | 33.04 | 32.79 | 33.04 | 33.04 | 0.22% | 1,017 |
| Apr 25, 2025 | 32.70 | 32.96 | 32.61 | 32.96 | 32.96 | 0.78% | 689 |
| Apr 24, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.17% | 311 |
| Apr 23, 2025 | 31.56 | 32.42 | 31.56 | 32.02 | 32.02 | 1.58% | 1,269 |
| Apr 22, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 2.77% | 51 |
| Apr 21, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.95% | 702 |
| Apr 17, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.13% | 51 |
| Apr 16, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.54% | 28 |
| Apr 15, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.38% | 258 |
| Apr 14, 2025 | 31.41 | 31.62 | 31.41 | 31.62 | 31.62 | 0.30% | 1,393 |
| Apr 11, 2025 | 31.05 | 31.52 | 31.05 | 31.52 | 31.52 | 1.62% | 260 |
| Apr 10, 2025 | 30.89 | 31.02 | 30.45 | 31.02 | 31.02 | -3.12% | 594 |
| Apr 9, 2025 | 29.17 | 32.02 | 28.74 | 32.02 | 32.02 | 10.40% | 1,194 |
| Apr 8, 2025 | 30.58 | 30.58 | 29.00 | 29.00 | 29.00 | -1.60% | 770 |
| Apr 7, 2025 | 29.76 | 29.80 | 29.47 | 29.47 | 29.47 | -1.29% | 328 |
| Apr 4, 2025 | 30.59 | 30.59 | 29.86 | 29.86 | 29.86 | -6.01% | 868 |
| Apr 3, 2025 | 32.01 | 32.01 | 31.77 | 31.77 | 31.77 | -4.85% | 526 |
| Apr 2, 2025 | 33.12 | 33.42 | 33.11 | 33.39 | 33.39 | 0.82% | 2,583 |
| Apr 1, 2025 | 32.72 | 33.12 | 32.72 | 33.12 | 33.12 | 0.65% | 206 |
| Mar 31, 2025 | 32.36 | 32.90 | 32.36 | 32.90 | 32.90 | -0.10% | 515,516 |
| Mar 28, 2025 | 33.03 | 33.03 | 32.89 | 32.94 | 32.94 | -2.61% | 2,464 |
| Mar 27, 2025 | 33.86 | 33.92 | 33.82 | 33.82 | 33.82 | 0.15% | 2,989 |
| Mar 26, 2025 | 34.26 | 34.26 | 33.69 | 33.77 | 33.77 | -1.73% | 2,244 |
| Mar 25, 2025 | 34.34 | 34.40 | 34.25 | 34.36 | 34.36 | 0.41% | 7,164 |
| Mar 24, 2025 | 34.10 | 34.22 | 34.09 | 34.22 | 34.22 | 1.78% | 1,653 |
| Mar 21, 2025 | 33.24 | 33.62 | 33.23 | 33.62 | 33.62 | -0.05% | 2,508 |
| Mar 20, 2025 | 33.40 | 33.87 | 33.40 | 33.64 | 33.64 | -0.11% | 3,588 |
| Mar 19, 2025 | 33.60 | 33.79 | 33.58 | 33.68 | 33.68 | 1.19% | 748 |
| Mar 18, 2025 | 33.30 | 33.30 | 33.28 | 33.28 | 33.28 | -1.38% | 1,235 |
| Mar 17, 2025 | 33.83 | 33.91 | 33.52 | 33.75 | 33.75 | 0.15% | 6,600 |
| Mar 14, 2025 | 33.36 | 33.70 | 33.36 | 33.70 | 33.70 | 2.50% | 1,566 |
| Mar 13, 2025 | 33.16 | 33.16 | 32.88 | 32.88 | 32.88 | -2.05% | 841 |
| Mar 12, 2025 | 33.66 | 33.66 | 33.30 | 33.56 | 33.56 | 0.88% | 2,095 |
| Mar 11, 2025 | 33.23 | 33.41 | 33.00 | 33.27 | 33.27 | 0.15% | 2,530 |
| Mar 10, 2025 | 33.49 | 33.49 | 33.20 | 33.22 | 33.22 | -3.56% | 4,038 |
| Mar 7, 2025 | 34.22 | 34.45 | 34.22 | 34.45 | 34.45 | 0.64% | 5,168 |
| Mar 6, 2025 | 34.53 | 34.86 | 34.23 | 34.23 | 34.23 | -2.94% | 2,071 |
| Mar 5, 2025 | 34.90 | 35.27 | 34.85 | 35.27 | 35.27 | 1.52% | 1,324 |
| Mar 4, 2025 | 34.62 | 35.16 | 34.62 | 34.74 | 34.74 | -0.09% | 2,431 |