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 26, 2021 4.050 4.085 4.050 4.050 5,400 -0.02(-0.42%)
Feb 25, 2021 4.100 4.100 4.000 4.067 8,256 -0.05(-1.28%)
Feb 24, 2021 4.100 4.260 4.090 4.120 30,086 +0.08(+1.85%)
Feb 23, 2021 4.150 4.170 4.030 4.045 12,772 -0.12(-2.88%)
Feb 22, 2021 4.130 4.260 4.080 4.165 10,573 +0.05(+1.34%)
Feb 19, 2021 4.210 4.210 3.999 4.110 9,400 -0.10(-2.38%)
Feb 18, 2021 4.200 4.239 4.026 4.210 20,470 +0.12(+2.93%)
Feb 17, 2021 4.070 4.170 4.070 4.090 11,715 -0.10(-2.39%)
Feb 16, 2021 3.970 4.190 3.950 4.190 28,245 +0.23(+5.81%)
Feb 12, 2021 3.950 3.970 3.950 3.960 3,100 +0.00(+0.00%)
Feb 11, 2021 3.950 3.960 3.950 3.960 264 +0.00(+0.00%)
Feb 10, 2021 3.970 3.976 3.960 3.960 2,461 -0.01(-0.25%)
Feb 09, 2021 3.980 3.980 3.970 3.970 1,144 -0.01(-0.25%)
Feb 08, 2021 4.000 4.000 3.980 3.980 8,697 -0.02(-0.50%)
Feb 05, 2021 3.970 4.000 3.970 4.000 4,100 +0.00(+0.00%)
Feb 04, 2021 4.000 4.000 3.970 4.000 2,383 +0.02(+0.38%)
Feb 03, 2021 4.010 4.010 3.958 3.985 2,297 -0.04(-1.07%)
Feb 02, 2021 4.000 4.028 4.000 4.028 3,814 +0.03(+0.71%)
Feb 01, 2021 4.000 4.000 3.980 4.000 9,209 +0.06(+1.65%)
Jan 29, 2021 3.860 4.020 3.860 3.935 6,700 -0.12(-3.08%)
Jan 28, 2021 4.120 4.150 3.910 4.060 4,333 +0.13(+3.31%)
Jan 27, 2021 4.000 4.000 3.920 3.930 9,358 -0.02(-0.48%)
Jan 26, 2021 3.861 3.950 3.861 3.949 5,441 +0.05(+1.26%)
Jan 25, 2021 3.940 3.990 3.880 3.900 10,737 -0.17(-4.18%)
Jan 22, 2021 4.120 4.120 3.900 4.070 11,000 -0.05(-1.21%)
Jan 21, 2021 4.120 4.140 4.090 4.120 3,533 +0.07(+1.73%)
Jan 20, 2021 4.230 4.230 4.000 4.050 7,945 -0.19(-4.48%)
Jan 19, 2021 4.250 4.250 4.220 4.240 26,550 +0.10(+2.42%)
Jan 15, 2021 4.300 4.300 4.050 4.140 6,000 +0.05(+1.35%)
Jan 14, 2021 4.160 4.298 4.020 4.085 15,615 -0.07(-1.57%)
Jan 13, 2021 4.050 4.210 4.050 4.150 28,756 +0.21(+5.33%)
Jan 12, 2021 3.410 4.110 3.410 3.940 25,361 +0.40(+11.14%)
Jan 11, 2021 3.620 3.620 3.470 3.545 2,898 -0.02(-0.56%)
Jan 08, 2021 3.570 3.650 3.445 3.565 2,900 +0.11(+3.33%)
Jan 07, 2021 3.420 3.520 3.350 3.450 976 -0.09(-2.68%)
Jan 06, 2021 3.520 3.550 3.400 3.545 3,003 +0.05(+1.43%)
Jan 05, 2021 3.570 3.570 3.400 3.495 2,059 -0.01(-0.43%)
Jan 04, 2021 3.450 3.510 3.325 3.510 5,874 -0.01(-0.14%)
Dec 31, 2020 3.515 3.515 3.515 3,865 -0.03(-0.88%)
Dec 30, 2020 3.510 3.620 3.470 3.546 3,865 +0.03(+0.74%)
Dec 29, 2020 3.620 3.620 3.520 3.520 2,604 -0.08(-2.36%)
Dec 28, 2020 3.680 3.680 3.605 3.605 8,524 +0.02(+0.43%)
Dec 24, 2020 3.350 3.590 3.210 3.590 7,100 +0.29(+8.77%)
Dec 23, 2020 3.300 3.330 3.210 3.300 2,117 +0.02(+0.54%)
Dec 22, 2020 3.170 3.282 3.170 3.282 122 +0.00(+0.07%)
Dec 21, 2020 3.270 3.340 3.270 3.280 2,538 +0.01(+0.32%)
Dec 18, 2020 3.340 3.340 3.210 3.269 1,000 -0.01(-0.17%)
Dec 17, 2020 3.200 3.275 3.200 3.275 1,649 +0.09(+2.83%)
Dec 16, 2020 3.170 3.185 3.170 3.185 339 +0.01(+0.27%)
Dec 15, 2020 3.200 3.200 3.110 3.176 5,059 +0.02(+0.68%)
Dec 14, 2020 3.200 3.200 3.110 3.155 997 -0.05(-1.41%)
Dec 11, 2020 3.200 3.200 3.110 3.200 2,100 +0.05(+1.43%)
Dec 10, 2020 3.155 3.155 3.155 3.155 348 +0.00(+0.16%)
Dec 09, 2020 3.210 3.292 3.150 3.150 882 -0.05(-1.56%)
Dec 08, 2020 3.300 3.300 3.200 3.200 1,580 -0.13(-3.90%)
Dec 07, 2020 3.320 3.343 3.320 3.330 733 +0.04(+1.37%)
Dec 04, 2020 3.280 3.350 3.280 3.285 700 +0.00(+0.12%)
Dec 03, 2020 3.281 3.281 3.281 3.281 277 -0.02(-0.57%)
Dec 02, 2020 3.300 3.300 3.300 3.300 37 -0.06(-1.87%)
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.