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 )

N/A 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 (%)
Aug 31, 2018 3.370 3.370 3.370 0 +0.02(+0.60%)
Aug 30, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 29, 2018 3.310 3.353 3.310 3.350 3,741 +0.08(+2.44%)
Aug 28, 2018 3.280 3.296 3.270 3.270 4,000 -0.09(-2.68%)
Aug 27, 2018 3.360 3.360 53 +0.00(+0.00%)
Aug 24, 2018 3.360 3.360 3.360 3.360 2,100 -0.04(-1.08%)
Aug 23, 2018 3.397 3.397 3.397 3.397 1,001 -0.01(-0.39%)
Aug 22, 2018 3.440 3.440 3.410 3.410 2,200 -0.07(-2.01%)
Aug 21, 2018 3.478 3.480 3.478 3.480 360 -0.01(-0.29%)
Aug 20, 2018 3.510 3.520 3.490 3.490 2,060 +0.03(+0.87%)
Aug 17, 2018 3.460 3.460 3.460 3.460 100 +0.00(+0.00%)
Aug 16, 2018 3.460 3.460 3.460 0 +0.00(+0.00%)
Aug 15, 2018 3.450 3.461 3.450 3.460 2,793 -0.02(-0.57%)
Aug 14, 2018 3.470 3.480 3.470 3.480 4,447 +0.01(+0.29%)
Aug 13, 2018 3.470 3.470 3.470 0 +0.00(+0.00%)
Aug 10, 2018 3.480 3.480 3.470 3.470 1,300 -0.11(-3.07%)
Aug 09, 2018 3.540 3.613 3.540 3.580 27,059 -0.02(-0.56%)
Aug 08, 2018 3.600 3.600 3.600 3.600 609 +0.00(+0.00%)
Aug 07, 2018 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Aug 06, 2018 3.600 3.600 3.590 3.600 945 +0.00(+0.00%)
Aug 03, 2018 3.600 3.600 3.600 3.600 500 -0.02(-0.64%)
Aug 02, 2018 3.600 3.670 3.590 3.623 3,522 +0.04(+1.12%)
Aug 01, 2018 3.583 3.583 3.583 3.583 1,755 -0.02(-0.47%)
Jul 31, 2018 3.589 3.600 3.589 3.600 2,400 +0.01(+0.23%)
Jul 30, 2018 3.552 3.608 3.552 3.592 2,001 +0.09(+2.71%)
Jul 27, 2018 3.495 3.497 3.495 3.497 200 -0.03(-0.96%)
Jul 26, 2018 3.520 3.540 3.520 3.531 3,071 +0.04(+1.03%)
Jul 25, 2018 3.495 3.500 3.490 3.495 2,676 +0.12(+3.71%)
Jul 24, 2018 3.370 3.410 3.370 3.370 2,237 -0.03(-1.02%)
Jul 23, 2018 3.400 3.405 3.390 3.405 400 -0.01(-0.15%)
Jul 20, 2018 3.360 3.410 3.360 3.410 700 +0.07(+2.03%)
Jul 19, 2018 3.230 3.350 3.230 3.342 3,572 +0.03(+0.92%)
Jul 18, 2018 3.230 3.360 3.230 3.311 5,002 -0.02(-0.56%)
Jul 17, 2018 3.316 3.333 3.316 3.330 2,900 +0.09(+2.84%)
Jul 12, 2018 3.238 3.238 3.238 1 +0.02(+0.56%)
Jul 11, 2018 3.280 3.280 3.220 3.220 1,108 -0.16(-4.73%)
Jul 09, 2018 3.380 3.380 3.380 0 -0.00(-0.01%)
Jul 05, 2018 3.380 3.380 3.380 1 +0.08(+2.28%)
Jul 02, 2018 3.305 3.305 3.305 0 -0.12(-3.64%)
Jun 29, 2018 3.460 3.460 3.430 3.430 2,500 -0.07(-2.01%)
Jun 27, 2018 3.500 3.500 3.500 0 +0.12(+3.45%)
Jun 26, 2018 3.400 3.400 3.380 3.383 10,051 +0.02(+0.57%)
Jun 25, 2018 3.440 3.440 3.364 3.364 3,235 -0.09(-2.53%)
Jun 22, 2018 3.451 3.451 3.451 3.451 693 +0.02(+0.62%)
Jun 21, 2018 3.450 3.452 3.430 3.430 4,105 +0.03(+0.73%)
Jun 20, 2018 3.420 3.420 3.405 3.405 6,000 -0.03(-0.89%)
Jun 19, 2018 3.410 3.436 3.340 3.436 10,478 +0.00(+0.02%)
Jun 18, 2018 3.440 3.445 3.420 3.435 1,836 -0.05(-1.30%)
Jun 15, 2018 3.550 3.480 3.480 1,318 -0.06(-1.72%)
Jun 14, 2018 3.570 3.570 3.540 3.541 5,712 -0.09(-2.42%)
Jun 13, 2018 3.629 3.629 3.629 3.629 1,585 -0.07(-1.82%)
Jun 12, 2018 3.603 3.696 3.603 3.696 1,200 +0.10(+2.66%)
Jun 11, 2018 3.590 3.600 3.590 3.600 1,550 -0.04(-1.09%)
Jun 08, 2018 3.730 3.730 3.640 3.640 7,985 -0.02(-0.55%)
Jun 07, 2018 3.610 3.690 3.610 3.660 2,400 -0.02(-0.47%)
Jun 06, 2018 3.726 3.726 3.677 3.677 911 -0.01(-0.25%)
Jun 05, 2018 3.570 3.687 3.570 3.687 2,042 +0.04(+0.98%)
Jun 04, 2018 3.700 3.700 3.651 3.651 3,750 -0.12(-3.11%)
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.