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 (%)
May 28, 2021 4.520 4.520 4.435 4.480 65,334 -0.07(-1.54%)
May 27, 2021 4.340 4.550 4.340 4.550 27,468 +0.22(+5.20%)
May 26, 2021 4.320 4.325 4.160 4.325 51,781 +0.01(+0.23%)
May 25, 2021 4.480 4.480 4.210 4.315 67,941 -0.17(-3.90%)
May 24, 2021 4.490 4.490 4.340 4.490 116,322 +0.05(+1.13%)
May 21, 2021 4.410 4.490 4.390 4.440 5,095 +0.02(+0.45%)
May 20, 2021 4.360 4.440 4.360 4.420 10,358 +0.03(+0.80%)
May 19, 2021 4.350 4.390 4.350 4.385 15,510 -0.10(-2.34%)
May 18, 2021 4.450 4.550 4.450 4.490 8,992 +0.03(+0.67%)
May 17, 2021 4.600 4.600 4.360 4.460 40,525 -0.12(-2.57%)
May 14, 2021 4.660 4.700 4.578 4.578 15,213 +0.02(+0.50%)
May 13, 2021 4.900 4.900 4.520 4.555 54,914 -0.38(-7.61%)
May 12, 2021 4.940 4.940 4.836 4.930 20,711 +0.07(+1.44%)
May 11, 2021 4.880 4.940 4.840 4.860 14,532 -0.04(-0.82%)
May 10, 2021 4.940 4.940 4.880 4.900 45,189 +0.01(+0.20%)
May 07, 2021 4.800 4.890 4.800 4.890 39,498 +0.10(+2.09%)
May 06, 2021 4.730 4.790 4.690 4.790 15,189 +0.08(+1.59%)
May 05, 2021 4.730 4.730 4.650 4.715 18,398 -0.02(-0.32%)
May 04, 2021 4.730 4.730 4.669 4.730 43,657 +0.20(+4.30%)
May 03, 2021 4.730 4.730 4.370 4.535 85,672 -0.20(-4.12%)
Apr 30, 2021 4.640 4.730 4.640 4.730 16,000 +0.04(+0.93%)
Apr 29, 2021 4.640 4.730 4.640 4.686 22,393 +0.03(+0.56%)
Apr 28, 2021 4.650 4.730 4.645 4.660 11,169 -0.04(-0.85%)
Apr 27, 2021 4.730 4.730 4.661 4.700 22,127 -0.03(-0.63%)
Apr 26, 2021 4.600 4.730 4.577 4.730 30,834 +0.16(+3.50%)
Apr 23, 2021 4.530 4.590 4.440 4.570 16,300 +0.01(+0.22%)
Apr 22, 2021 4.420 4.560 4.345 4.560 17,366 +0.28(+6.54%)
Apr 21, 2021 4.260 4.290 4.250 4.280 3,770 +0.04(+0.82%)
Apr 20, 2021 4.245 4.250 4.240 4.245 1,953 +0.01(+0.35%)
Apr 19, 2021 4.220 4.290 4.150 4.230 5,364 +0.10(+2.42%)
Apr 16, 2021 4.120 4.140 4.120 4.130 2,800 +0.01(+0.15%)
Apr 15, 2021 4.210 4.210 4.120 4.124 3,305 -0.11(-2.66%)
Apr 14, 2021 4.080 4.500 4.080 4.237 30,942 +0.24(+6.04%)
Apr 13, 2021 4.000 4.040 3.995 3.995 2,407 -0.01(-0.24%)
Apr 12, 2021 4.010 4.010 4.000 4.005 2,214 -0.05(-1.23%)
Apr 09, 2021 4.000 4.090 4.000 4.055 5,800 -0.06(-1.34%)
Apr 08, 2021 3.990 4.190 3.990 4.110 1,799 +0.19(+4.85%)
Apr 07, 2021 3.937 3.937 3.920 3.920 790 -0.01(-0.25%)
Apr 06, 2021 3.930 3.930 3.930 3.930 34 -0.01(-0.38%)
Apr 05, 2021 3.990 4.000 3.945 3.945 425 +0.05(+1.41%)
Apr 01, 2021 3.890 3.890 3.890 3.890 100 -0.10(-2.51%)
Mar 31, 2021 4.000 4.000 3.950 3.990 1,367 +0.09(+2.31%)
Mar 30, 2021 3.950 3.950 3.810 3.900 2,199 +0.03(+0.78%)
Mar 29, 2021 3.945 3.945 3.870 3.870 2,986 -0.12(-3.01%)
Mar 26, 2021 4.030 4.030 3.830 3.990 4,400 +0.13(+3.39%)
Mar 25, 2021 3.930 3.930 3.810 3.859 1,096 -0.01(-0.16%)
Mar 24, 2021 3.870 3.870 3.865 3.865 622 -0.00(-0.03%)
Mar 23, 2021 3.950 3.950 3.866 3.866 767 -0.02(-0.48%)
Mar 22, 2021 3.909 3.930 3.885 3.885 834 -0.01(-0.26%)
Mar 19, 2021 4.350 4.350 3.840 3.895 3,000 +0.14(+3.59%)
Mar 18, 2021 4.010 4.105 3.760 3.760 5,788 -0.33(-8.07%)
Mar 17, 2021 4.109 4.109 4.090 4.090 1,120 -0.10(-2.39%)
Mar 16, 2021 4.240 4.240 3.970 4.190 3,975 -0.08(-1.87%)
Mar 15, 2021 3.950 4.270 3.850 4.270 13,097 +0.39(+10.19%)
Mar 12, 2021 4.070 4.070 3.800 3.875 3,100 +0.02(+0.64%)
Mar 11, 2021 4.050 4.050 3.716 3.850 6,775 -0.10(-2.56%)
Mar 10, 2021 4.100 4.100 3.906 3.951 3,895 +0.13(+3.30%)
Mar 09, 2021 3.900 3.900 3.750 3.825 1,858 -0.08(-2.05%)
Mar 08, 2021 3.880 3.980 3.880 3.905 1,925 -0.09(-2.13%)
Mar 05, 2021 3.800 4.000 3.640 3.990 13,300 +0.35(+9.75%)
Mar 04, 2021 3.800 3.830 3.610 3.635 9,880 -0.16(-4.33%)
Mar 03, 2021 4.100 4.100 3.800 3.800 1,842 -0.18(-4.40%)
Mar 02, 2021 3.900 3.995 3.740 3.975 13,159 +0.02(+0.63%)
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.