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 31, 2018 3.252 3.252 3.252 0 +0.00(+0.00%)
Oct 30, 2018 3.255 3.256 3.250 3.252 2,825 -0.04(-1.26%)
Oct 29, 2018 3.300 3.300 3.293 3.293 536 +0.00(+0.11%)
Oct 26, 2018 3.300 3.320 3.290 3.290 6,600 +0.05(+1.54%)
Oct 25, 2018 3.240 3.240 3.240 3.240 1,090 -0.05(-1.38%)
Oct 24, 2018 3.285 3.285 3.285 3.285 100 -0.02(-0.74%)
Oct 23, 2018 3.300 3.310 3.300 3.310 1,600 -0.01(-0.38%)
Oct 22, 2018 3.347 3.347 3.320 3.323 1,400 -0.03(-0.81%)
Oct 19, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 18, 2018 3.350 3.350 3.350 3.350 1,001 -0.06(-1.76%)
Oct 17, 2018 3.410 3.410 3.410 0 +0.00(+0.00%)
Oct 16, 2018 3.400 3.410 3.400 3.410 1,230 +0.05(+1.34%)
Oct 15, 2018 3.365 3.365 3.365 0 -0.00(-0.01%)
Oct 12, 2018 3.390 3.390 3.365 3.365 700 +0.03(+0.75%)
Oct 11, 2018 3.310 3.340 3.310 3.340 1,247 -0.02(-0.59%)
Oct 10, 2018 3.360 3.360 60 +0.00(+0.00%)
Oct 09, 2018 3.360 3.360 3.360 3.360 10 +0.00(+0.00%)
Oct 08, 2018 3.360 3.360 3.360 3.360 520 -0.00(-0.00%)
Oct 05, 2018 3.350 3.360 3.350 3.360 1,000 +0.01(+0.30%)
Oct 04, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 03, 2018 3.310 3.350 3.310 3.350 785 -0.00(-0.01%)
Oct 02, 2018 3.340 3.350 3.340 3.350 1,716 +0.05(+1.52%)
Oct 01, 2018 3.300 3.300 3.300 3.300 83 +0.00(+0.00%)
Sep 28, 2018 3.320 3.320 3.300 3.300 900 -0.02(-0.66%)
Sep 27, 2018 3.333 3.333 3.304 3.322 4,255 -0.00(-0.06%)
Sep 26, 2018 3.324 3.324 10 +0.00(+0.00%)
Sep 25, 2018 3.333 3.340 3.319 3.324 3,769 -0.01(-0.20%)
Sep 24, 2018 3.331 3.331 3.331 3.331 116 +0.03(+0.93%)
Sep 21, 2018 3.300 3.300 3.290 3.300 3,900 -0.01(-0.36%)
Sep 20, 2018 3.250 3.312 3.250 3.312 5,201 +0.06(+1.90%)
Sep 19, 2018 3.250 3.250 3.250 3.250 3,811 +0.03(+1.04%)
Sep 18, 2018 3.250 3.250 3.217 3.217 3,114 -0.02(-0.72%)
Sep 17, 2018 3.240 3.240 3.240 3.240 80 +0.00(+0.00%)
Sep 14, 2018 3.230 3.240 3.230 3.240 4,400 +0.00(+0.00%)
Sep 13, 2018 3.420 3.420 3.240 3.240 870 -0.09(-2.61%)
Sep 12, 2018 3.327 3.327 3.327 0 +0.00(+0.00%)
Sep 11, 2018 3.360 3.360 3.327 3.327 804 -0.03(-0.99%)
Sep 10, 2018 3.350 3.360 3.340 3.360 2,200 +0.03(+1.05%)
Sep 07, 2018 3.325 3.325 3.325 3.325 300 -0.00(-0.15%)
Sep 06, 2018 3.330 3.350 3.330 3.330 1,726 -0.04(-1.18%)
Sep 05, 2018 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 04, 2018 3.400 3.400 3.370 3.370 576 -0.00(-0.01%)
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%)
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.