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 (%)
Feb 28, 2019 3.130 3.130 3.090 3.090 2,160 -0.06(-1.98%)
Feb 27, 2019 3.129 3.152 3.129 3.152 3,191 +0.01(+0.31%)
Feb 26, 2019 3.160 3.160 3.143 3.143 800 -0.03(-1.07%)
Feb 25, 2019 3.203 3.208 3.177 3.177 1,329 -0.06(-1.95%)
Feb 22, 2019 3.240 3.240 3.240 3.240 0 +0.02(+0.63%)
Feb 21, 2019 3.254 3.254 3.220 3.220 1,870 +0.04(+1.41%)
Feb 20, 2019 3.160 3.175 3.160 3.175 582 -0.01(-0.37%)
Feb 19, 2019 3.220 3.260 3.187 3.187 2,564 -0.06(-1.95%)
Feb 15, 2019 3.250 3.250 3.250 3.250 200 -0.02(-0.51%)
Feb 14, 2019 3.267 3.267 3.267 3.267 0 -0.04(-1.31%)
Feb 13, 2019 3.310 3.310 3.310 3.310 0 +0.02(+0.46%)
Feb 12, 2019 3.271 3.295 3.270 3.295 2,450 +0.03(+0.92%)
Feb 11, 2019 3.265 3.265 3.265 3.265 18 -0.02(-0.61%)
Feb 08, 2019 3.320 3.320 3.285 3.285 100 +0.01(+0.15%)
Feb 07, 2019 3.280 3.280 3.280 3.280 110 -0.04(-1.06%)
Feb 06, 2019 3.322 3.322 3.315 3.315 1,000 -0.00(-0.15%)
Feb 05, 2019 3.313 3.320 3.313 3.320 360 +0.00(+0.00%)
Feb 04, 2019 3.320 3.320 3.320 3.320 186 -0.01(-0.15%)
Feb 01, 2019 3.331 3.331 3.325 3.325 600 +0.04(+1.22%)
Jan 31, 2019 3.285 3.285 3.285 3.285 0 -0.03(-1.05%)
Jan 30, 2019 3.320 3.320 3.320 3.320 25 +0.02(+0.61%)
Jan 29, 2019 3.305 3.305 3.300 3.300 1,000 -0.02(-0.60%)
Jan 28, 2019 3.250 3.320 3.250 3.320 2,192 +0.00(+0.15%)
Jan 25, 2019 3.297 3.315 3.297 3.315 900 -0.01(-0.30%)
Jan 24, 2019 3.300 3.325 3.300 3.325 251 -0.00(-0.15%)
Jan 23, 2019 3.330 3.330 3.330 3.330 30 +0.00(+0.15%)
Jan 22, 2019 3.300 3.350 3.300 3.325 1,690 +0.00(+0.00%)
Jan 18, 2019 3.290 3.325 3.290 3.325 2,000 +0.03(+0.91%)
Jan 17, 2019 3.290 3.295 3.290 3.295 200 +0.02(+0.56%)
Jan 16, 2019 3.250 3.277 3.250 3.277 1,200 +0.00(+0.05%)
Jan 15, 2019 3.270 3.275 3.270 3.275 200 -0.04(-1.06%)
Jan 14, 2019 3.300 3.310 3.280 3.310 1,000 -0.02(-0.60%)
Jan 11, 2019 3.300 3.330 3.300 3.330 800 +0.04(+1.06%)
Jan 10, 2019 3.295 3.295 3.295 3.295 1 -0.05(-1.49%)
Jan 09, 2019 3.320 3.345 3.320 3.345 3,000 +0.01(+0.15%)
Jan 08, 2019 3.310 3.340 3.310 3.340 4,000 -0.02(-0.45%)
Jan 07, 2019 3.355 3.355 3.355 3.355 0 +0.02(+0.60%)
Jan 04, 2019 3.335 3.335 3.335 3.335 0 +0.03(+0.91%)
Jan 03, 2019 3.280 3.305 3.280 3.305 100 +0.04(+1.23%)
Jan 02, 2019 3.240 3.265 3.230 3.265 10,000 +0.01(+0.15%)
Dec 31, 2018 3.230 3.260 3.230 3.260 2,100 -0.02(-0.61%)
Dec 28, 2018 3.290 3.290 3.260 3.280 1,300 +0.01(+0.31%)
Dec 27, 2018 3.230 3.270 3.230 3.270 2,300 -0.00(-0.05%)
Dec 26, 2018 3.250 3.272 3.250 3.272 1,000 -0.02(-0.56%)
Dec 24, 2018 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Dec 21, 2018 3.300 3.300 3.260 3.290 800 -0.07(-2.08%)
Dec 20, 2018 3.300 3.360 3.300 3.360 3,848 +0.02(+0.60%)
Dec 19, 2018 3.330 3.350 3.310 3.340 1,668 -0.04(-1.18%)
Dec 18, 2018 3.380 3.380 3.380 3.380 86 +0.00(+0.00%)
Dec 17, 2018 3.340 3.380 3.340 3.380 2,000 +0.02(+0.60%)
Dec 14, 2018 3.360 3.360 3.360 3.360 0 -0.02(-0.74%)
Dec 13, 2018 3.380 3.385 3.380 3.385 200 +0.05(+1.62%)
Dec 12, 2018 3.360 3.380 3.330 3.331 6,913 +0.01(+0.19%)
Dec 11, 2018 3.325 3.325 3.325 3.325 141 -0.00(-0.15%)
Dec 10, 2018 3.350 3.350 3.330 3.330 1,001 -0.02(-0.60%)
Dec 07, 2018 3.320 3.360 3.320 3.350 3,300 +0.03(+1.01%)
Dec 06, 2018 3.317 3.317 3.317 3.317 500 -0.00(-0.11%)
Dec 04, 2018 3.300 3.320 3.300 3.320 4,100 +0.01(+0.30%)
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.