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 (%)
Jan 31, 2022 4.910 4.860 15,012 -0.03(-0.61%)
Jan 28, 2022 4.900 4.930 4.822 4.890 3,446 +0.12(+2.62%)
Jan 27, 2022 4.830 4.830 4.750 4.765 2,027 -0.07(-1.35%)
Jan 26, 2022 4.885 4.885 4.800 4.830 2,813 -0.02(-0.41%)
Jan 25, 2022 4.800 4.860 4.800 4.850 2,692 -0.03(-0.61%)
Jan 24, 2022 5.190 5.190 4.710 4.880 20,052 -0.23(-4.50%)
Jan 21, 2022 5.170 5.170 4.700 5.110 12,825 +0.10(+2.01%)
Jan 20, 2022 5.100 5.380 5.000 5.009 11,855 -0.03(-0.51%)
Jan 19, 2022 5.330 5.368 4.960 5.035 6,295 +0.08(+1.65%)
Jan 18, 2022 4.640 5.630 4.640 4.954 61,375 +0.31(+6.66%)
Jan 14, 2022 4.644 0 +0.02(+0.41%)
Jan 13, 2022 4.650 4.650 4.590 4.625 3,807 -0.18(-3.85%)
Jan 12, 2022 4.720 4.850 4.720 4.810 8,188 +0.00(+0.00%)
Jan 11, 2022 4.770 4.830 4.760 4.810 4,742 -0.04(-0.82%)
Jan 10, 2022 4.970 4.990 4.750 4.850 29,363 -0.07(-1.43%)
Jan 07, 2022 4.880 4.940 4.710 4.920 132,804 +0.04(+0.83%)
Jan 06, 2022 4.930 4.930 4.680 4.880 90,649 +0.21(+4.47%)
Jan 05, 2022 4.730 4.730 4.671 4.671 5,470 -0.09(-1.88%)
Jan 04, 2022 4.710 4.790 4.690 4.761 5,089 +0.10(+2.17%)
Jan 03, 2022 4.730 4.730 4.590 4.660 11,928 -0.07(-1.48%)
Dec 31, 2021 4.720 4.755 4.630 4.730 19,180 +0.06(+1.28%)
Dec 30, 2021 4.640 4.920 4.640 4.670 155,818 -0.09(-1.89%)
Dec 29, 2021 4.770 4.777 4.760 4.760 349 -0.02(-0.42%)
Dec 28, 2021 4.800 4.800 4.778 4.780 9,427 -0.03(-0.63%)
Dec 27, 2021 4.800 4.810 4.790 4.810 2,204 +0.03(+0.62%)
Dec 23, 2021 4.790 4.790 4.780 4.780 3,886 -0.01(-0.30%)
Dec 22, 2021 4.810 4.840 4.795 4.795 5,052 +0.07(+1.48%)
Dec 21, 2021 4.725 4.725 4.684 4.725 1,941 +0.09(+1.94%)
Dec 20, 2021 4.640 4.660 4.610 4.635 12,018 +0.00(+0.11%)
Dec 17, 2021 4.630 4.630 4.540 4.630 16,164 +0.04(+0.98%)
Dec 16, 2021 4.585 4.585 4.585 4.585 69 +0.04(+0.88%)
Dec 15, 2021 4.670 4.670 4.545 4.545 2,284 -0.12(-2.47%)
Dec 14, 2021 4.430 4.660 4.430 4.660 2,792 +0.02(+0.43%)
Dec 13, 2021 4.720 4.720 4.600 4.640 15,412 -0.04(-0.85%)
Dec 10, 2021 4.580 4.680 4.450 4.680 48,405 +0.07(+1.41%)
Dec 09, 2021 4.540 4.640 4.540 4.615 9,746 +0.03(+0.65%)
Dec 08, 2021 4.480 4.590 4.480 4.585 6,353 -0.01(-0.33%)
Dec 07, 2021 4.600 4.600 4.600 4.600 258 -0.02(-0.43%)
Dec 06, 2021 4.560 4.620 4.560 4.620 3,715 -0.00(-0.11%)
Dec 03, 2021 4.580 4.680 4.570 4.625 1,970 +0.10(+2.28%)
Dec 02, 2021 4.640 4.640 4.510 4.522 6,066 +0.02(+0.36%)
Dec 01, 2021 4.525 4.525 4.490 4.505 1,146 +0.06(+1.34%)
Nov 30, 2021 4.620 4.620 4.390 4.446 5,435 -0.17(-3.77%)
Nov 29, 2021 4.630 4.662 4.620 4.620 2,979 -0.06(-1.28%)
Nov 26, 2021 4.700 4.700 4.630 4.680 2,887 -0.08(-1.68%)
Nov 24, 2021 4.800 4.800 4.720 4.760 1,562 -0.06(-1.25%)
Nov 23, 2021 4.770 4.820 4.770 4.820 754 +0.02(+0.43%)
Nov 22, 2021 4.820 4.850 4.734 4.800 11,823 +0.07(+1.47%)
Nov 19, 2021 4.760 4.760 4.730 4.730 1,151 +0.03(+0.53%)
Nov 18, 2021 4.700 4.705 4.686 4.705 11,781 +0.00(+0.10%)
Nov 17, 2021 4.695 4.700 4.695 4.700 801 +0.04(+0.75%)
Nov 16, 2021 4.640 4.690 4.640 4.665 7,444 +0.01(+0.32%)
Nov 15, 2021 4.645 4.650 4.645 4.650 2,669 +0.01(+0.11%)
Nov 12, 2021 4.650 4.650 4.635 4.645 2,088 +0.02(+0.54%)
Nov 11, 2021 4.610 4.652 4.580 4.620 4,056 +0.01(+0.22%)
Nov 10, 2021 4.590 4.640 4.610 11,959 +0.10(+2.22%)
Nov 09, 2021 4.470 4.510 4.470 4.510 1,061 +0.06(+1.35%)
Nov 08, 2021 4.800 4.800 4.340 4.450 61,568 +0.01(+0.12%)
Nov 05, 2021 4.451 4.451 4.394 4.445 1,829 -0.03(-0.67%)
Nov 04, 2021 4.470 4.475 4.470 4.475 225 -0.01(-0.11%)
Nov 03, 2021 4.450 4.560 4.450 4.480 12,336 -0.10(-2.10%)
Nov 02, 2021 4.600 4.600 4.560 4.576 6,718 -0.02(-0.52%)
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.