Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Grains Index TR ETN Elements (NY: GRU )

5.425 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.360 4.460 4.120 4.400 140,504 -0.18(-3.93%)
Oct 28, 2021 4.450 4.600 4.430 4.580 132,107 +0.15(+3.39%)
Oct 27, 2021 4.340 4.430 4.241 4.430 4,342 +0.04(+0.91%)
Oct 26, 2021 4.390 4.390 0 -0.04(-0.90%)
Oct 25, 2021 4.480 4.480 4.300 4.430 14,949 +0.04(+1.02%)
Oct 22, 2021 4.320 4.400 4.320 4.385 1,526 +0.03(+0.58%)
Oct 21, 2021 4.420 4.420 4.320 4.360 10,067 -0.06(-1.36%)
Oct 20, 2021 4.320 4.420 4.320 4.420 5,118 +0.12(+2.67%)
Oct 19, 2021 4.301 4.360 4.301 4.305 1,282 -0.00(-0.12%)
Oct 18, 2021 4.330 4.350 4.310 4.310 3,438 +0.02(+0.58%)
Oct 15, 2021 4.240 4.285 4.240 4.285 499 +0.07(+1.66%)
Oct 14, 2021 4.230 4.230 4.210 4.215 1,098 +0.06(+1.56%)
Oct 13, 2021 4.160 4.180 4.150 4.150 5,784 -0.11(-2.70%)
Oct 12, 2021 4.232 4.265 4.230 4.265 471 -0.03(-0.58%)
Oct 11, 2021 4.300 4.340 4.290 4.290 3,230 -0.01(-0.23%)
Oct 08, 2021 4.300 4.301 4.300 4.300 7,227 -0.03(-0.58%)
Oct 07, 2021 4.311 4.325 4.310 4.325 1,350 -0.01(-0.35%)
Oct 06, 2021 4.340 4.340 4.340 4.340 88 +0.00(+0.12%)
Oct 05, 2021 4.360 4.370 4.330 4.335 4,786 -0.07(-1.48%)
Oct 04, 2021 4.430 4.430 4.400 4.400 4,677 -0.02(-0.45%)
Oct 01, 2021 4.410 4.420 4.395 4.420 4,082 +0.04(+0.91%)
Sep 30, 2021 4.340 4.380 4.340 4.380 8,573 +0.06(+1.39%)
Sep 29, 2021 4.320 4.320 4.320 4.320 10 +0.11(+2.61%)
Sep 28, 2021 4.280 4.280 4.210 4.210 2,275 -0.15(-3.33%)
Sep 27, 2021 4.280 4.390 4.280 4.355 16,820 +0.06(+1.28%)
Sep 24, 2021 4.200 4.300 4.200 4.300 1,019 +0.05(+1.18%)
Sep 23, 2021 4.240 4.250 4.240 4.250 1,505 +0.00(+0.12%)
Sep 22, 2021 4.220 4.245 4.201 4.245 558 +0.05(+1.31%)
Sep 21, 2021 4.220 4.230 4.130 4.190 4,285 -0.03(-0.78%)
Sep 20, 2021 4.200 4.223 4.200 4.223 809 -0.05(-1.10%)
Sep 17, 2021 4.240 4.270 4.240 4.270 730 -0.02(-0.43%)
Sep 16, 2021 4.261 4.290 4.260 4.288 1,795 +0.03(+0.67%)
Sep 15, 2021 4.260 4.270 4.260 4.260 1,977 +0.00(+0.12%)
Sep 14, 2021 4.191 4.255 4.191 4.255 5,529 +0.08(+1.79%)
Sep 13, 2021 4.110 4.210 4.110 4.180 3,977 -0.02(-0.36%)
Sep 10, 2021 4.174 4.195 4.174 4.195 442 +0.04(+0.84%)
Sep 09, 2021 4.120 4.210 4.120 4.160 2,158 -0.03(-0.80%)
Sep 08, 2021 4.190 4.194 4.190 4.194 155 -0.01(-0.27%)
Sep 07, 2021 4.270 4.270 4.160 4.205 15,093 -0.06(-1.52%)
Sep 03, 2021 4.220 4.330 4.220 4.270 4,037 -0.02(-0.47%)
Sep 02, 2021 4.260 4.319 4.260 4.290 577 -0.02(-0.46%)
Sep 01, 2021 4.320 4.320 4.300 4.310 793 -0.04(-0.81%)
Aug 31, 2021 4.329 4.370 4.290 4.345 6,865 -0.07(-1.47%)
Aug 30, 2021 4.510 4.510 4.410 4.410 736 -0.04(-1.01%)
Aug 27, 2021 4.460 4.460 4.455 4.455 943 +0.00(+0.00%)
Aug 26, 2021 4.480 4.490 4.420 4.455 9,047 +0.03(+0.56%)
Aug 25, 2021 4.320 4.480 4.320 4.430 5,063 -0.00(-0.11%)
Aug 24, 2021 4.280 4.449 4.280 4.435 4,181 +0.11(+2.66%)
Aug 23, 2021 4.350 4.419 4.320 4.320 11,997 -0.04(-1.03%)
Aug 20, 2021 4.460 4.460 4.365 4.365 8,524 -0.11(-2.46%)
Aug 19, 2021 4.550 4.550 4.460 4.475 4,306 -0.08(-1.86%)
Aug 18, 2021 4.570 4.579 4.560 4.560 5,076 +0.00(+0.00%)
Aug 17, 2021 4.554 4.571 4.551 4.560 2,268 -0.12(-2.56%)
Aug 16, 2021 4.730 4.730 4.600 4.680 27,982 -0.01(-0.21%)
Aug 13, 2021 4.630 4.700 4.610 4.690 9,214 +0.07(+1.41%)
Aug 12, 2021 4.480 4.640 4.480 4.625 10,299 +0.15(+3.35%)
Aug 11, 2021 4.471 4.480 4.460 4.475 2,178 +0.00(+0.11%)
Aug 10, 2021 4.450 4.470 4.440 4.470 1,244 -0.01(-0.22%)
Aug 09, 2021 4.460 4.480 4.440 4.480 2,425 +0.01(+0.11%)
Aug 06, 2021 4.430 4.520 4.430 4.475 4,149 +0.02(+0.45%)
Aug 05, 2021 4.460 4.460 4.455 4.455 256 +0.01(+0.11%)
Aug 04, 2021 4.450 4.470 4.390 4.450 10,693 -0.04(-0.89%)
Aug 03, 2021 4.520 4.520 4.450 4.490 1,974 -0.02(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.