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, 2022 5.690 5.690 5.540 5.630 76,811 +0.18(+3.30%)
Oct 28, 2022 5.450 5.450 5.390 5.450 8,760 +0.01(+0.15%)
Oct 27, 2022 5.490 5.500 5.420 5.442 40,685 -0.03(-0.51%)
Oct 26, 2022 5.350 5.486 5.350 5.470 134,491 +0.11(+2.05%)
Oct 25, 2022 5.340 5.420 5.340 5.360 83,434 -0.04(-0.74%)
Oct 24, 2022 5.390 5.441 5.360 5.400 86,828 +0.00(+0.00%)
Oct 21, 2022 5.480 5.490 5.400 5.400 998,443 -0.07(-1.28%)
Oct 20, 2022 5.520 5.520 5.440 5.470 290,607 -0.03(-0.55%)
Oct 19, 2022 5.550 5.550 5.400 5.500 117,586 +0.01(+0.18%)
Oct 18, 2022 5.670 5.670 5.350 5.490 233,849 -0.11(-1.96%)
Oct 17, 2022 5.770 5.770 5.530 5.600 209,864 -0.05(-0.88%)
Oct 14, 2022 5.730 5.730 5.560 5.650 286,948 -0.01(-0.18%)
Oct 13, 2022 5.630 5.720 5.510 5.660 341,320 +0.01(+0.18%)
Oct 12, 2022 5.670 5.710 5.570 5.650 279,735 -0.02(-0.35%)
Oct 11, 2022 5.900 5.900 5.570 5.670 314,052 -0.11(-1.90%)
Oct 10, 2022 5.600 5.850 5.600 5.780 476,458 +0.21(+3.77%)
Oct 07, 2022 5.600 5.610 5.500 5.570 59,781 +0.06(+1.09%)
Oct 06, 2022 5.483 5.560 5.475 5.510 302,425 -0.06(-0.99%)
Oct 05, 2022 5.524 5.620 5.524 5.565 949 -0.05(-0.89%)
Oct 04, 2022 5.630 5.680 5.550 5.615 4,328 +0.03(+0.54%)
Oct 03, 2022 5.633 5.633 5.490 5.585 14,790 -0.02(-0.29%)
Sep 30, 2022 5.550 5.690 5.550 5.601 5,600 +0.07(+1.29%)
Sep 29, 2022 5.600 5.600 5.530 5.530 6,740 +0.02(+0.36%)
Sep 28, 2022 5.460 5.520 5.460 5.510 4,431 +0.01(+0.18%)
Sep 27, 2022 5.500 5.550 5.490 5.500 45,023 +0.12(+2.23%)
Sep 26, 2022 5.390 5.550 5.380 5.380 25,591 -0.11(-1.91%)
Sep 23, 2022 5.500 5.630 5.470 5.485 7,309 -0.17(-3.01%)
Sep 22, 2022 5.680 5.700 5.620 5.655 2,436 +0.01(+0.18%)
Sep 21, 2022 5.650 5.690 5.600 5.645 2,876 -0.08(-1.31%)
Sep 20, 2022 5.440 5.790 5.440 5.720 11,345 +0.30(+5.54%)
Sep 19, 2022 5.480 5.480 5.320 5.420 9,262 -0.06(-1.10%)
Sep 16, 2022 5.410 5.490 5.410 5.480 990 +0.07(+1.30%)
Sep 15, 2022 5.460 5.640 5.410 5.410 21,188 -0.15(-2.70%)
Sep 14, 2022 5.600 5.600 5.540 5.560 759 -0.01(-0.18%)
Sep 13, 2022 5.610 5.610 5.550 5.570 6,509 -0.01(-0.18%)
Sep 12, 2022 5.510 5.580 5.455 5.580 10,266 +0.11(+2.01%)
Sep 09, 2022 5.100 5.529 5.100 5.470 8,392 +0.05(+0.92%)
Sep 08, 2022 5.340 5.420 5.320 5.420 2,595 -0.05(-0.91%)
Sep 07, 2022 5.530 5.560 5.380 5.470 22,438 +0.02(+0.37%)
Sep 06, 2022 5.490 5.490 5.270 5.450 25,311 +0.03(+0.55%)
Sep 02, 2022 5.310 5.420 5.240 5.420 9,572 +0.22(+4.23%)
Sep 01, 2022 5.370 5.390 5.144 5.200 26,127 -0.26(-4.76%)
Aug 31, 2022 5.410 5.519 5.354 5.460 9,886 -0.01(-0.18%)
Aug 30, 2022 5.620 5.620 5.360 5.470 9,578 -0.08(-1.44%)
Aug 29, 2022 5.440 5.580 5.380 5.550 30,381 +0.19(+3.64%)
Aug 26, 2022 5.400 5.400 5.283 5.355 10,319 +0.07(+1.23%)
Aug 25, 2022 5.400 5.400 5.210 5.290 7,828 -0.08(-1.56%)
Aug 24, 2022 5.460 5.480 5.300 5.374 4,304 +0.08(+1.58%)
Aug 23, 2022 5.130 5.449 5.130 5.290 20,028 +0.09(+1.73%)
Aug 22, 2022 5.010 5.220 5.010 5.200 29,431 +0.19(+3.79%)
Aug 19, 2022 4.910 5.010 4.910 5.010 6,051 +0.06(+1.21%)
Aug 18, 2022 4.910 5.030 4.910 4.950 14,128 -0.03(-0.60%)
Aug 17, 2022 5.060 5.085 4.970 4.980 21,085 -0.15(-2.92%)
Aug 16, 2022 5.210 5.210 5.050 5.130 8,385 -0.07(-1.35%)
Aug 15, 2022 5.240 5.240 5.070 5.200 5,287 -0.06(-1.14%)
Aug 12, 2022 5.140 5.300 5.080 5.260 13,422 -0.01(-0.19%)
Aug 11, 2022 5.240 5.280 5.140 5.270 40,592 +0.03(+0.57%)
Aug 10, 2022 5.220 5.256 5.200 5.240 8,775 +0.09(+1.75%)
Aug 09, 2022 5.208 5.208 5.100 5.150 39,076 +0.04(+0.78%)
Aug 08, 2022 5.030 5.180 5.025 5.110 8,086 -0.04(-0.78%)
Aug 05, 2022 5.250 5.250 5.060 5.150 24,323 +0.07(+1.38%)
Aug 04, 2022 4.890 5.156 4.890 5.080 10,751 +0.13(+2.71%)
Aug 03, 2022 5.000 5.000 4.931 4.946 7,490 -0.06(-1.28%)
Aug 02, 2022 5.100 5.100 4.940 5.010 30,918 -0.10(-1.96%)
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.