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 13, 2023 5.425 0 -0.00(-0.09%)
Feb 10, 2023 5.440 5.440 5.320 5.430 8,495 +0.01(+0.28%)
Feb 09, 2023 5.440 5.440 5.415 5.415 321 -0.01(-0.10%)
Feb 08, 2023 5.410 5.435 5.410 5.420 6,754 +0.03(+0.57%)
Feb 07, 2023 5.430 5.440 5.370 5.390 3,416 -0.00(-0.03%)
Feb 06, 2023 5.430 5.430 5.390 5.391 3,020 -0.03(-0.53%)
Feb 03, 2023 5.420 5.500 5.420 5.420 7,606 +0.00(+0.09%)
Feb 02, 2023 5.480 5.481 5.415 5.415 3,359 -0.00(-0.09%)
Feb 01, 2023 5.435 5.440 5.415 5.420 3,450 -0.06(-1.09%)
Jan 31, 2023 5.400 5.480 5.400 5.480 5,062 +0.06(+1.11%)
Jan 30, 2023 5.340 5.438 5.340 5.420 23,046 +0.01(+0.18%)
Jan 27, 2023 5.420 5.420 5.402 5.410 3,276 -0.02(-0.29%)
Jan 26, 2023 5.390 5.430 5.390 5.426 10,392 +0.06(+1.14%)
Jan 25, 2023 5.350 5.370 5.350 5.365 582 -0.00(-0.02%)
Jan 24, 2023 5.335 5.370 5.335 5.366 2,511 +0.09(+1.73%)
Jan 23, 2023 5.350 5.350 5.260 5.275 17,575 -0.12(-2.29%)
Jan 20, 2023 5.380 5.400 5.379 5.398 7,963 +0.01(+0.16%)
Jan 19, 2023 5.430 5.450 5.390 5.390 3,707 -0.03(-0.56%)
Jan 18, 2023 5.440 5.490 5.400 5.420 112,749 -0.07(-1.28%)
Jan 17, 2023 5.430 5.490 5.370 5.490 6,018 +0.07(+1.29%)
Jan 13, 2023 5.380 5.420 5.370 5.420 4,191 +0.02(+0.37%)
Jan 12, 2023 5.270 5.400 5.270 5.400 7,622 +0.08(+1.50%)
Jan 11, 2023 5.322 5.350 5.320 5.320 15,481 +0.04(+0.76%)
Jan 10, 2023 5.240 5.320 5.240 5.280 538 -0.02(-0.44%)
Jan 09, 2023 5.315 5.332 5.300 5.303 47,543 -0.01(-0.12%)
Jan 06, 2023 5.340 5.360 5.290 5.310 16,919 +0.02(+0.45%)
Jan 05, 2023 5.260 5.286 5.260 5.286 1,977 +0.01(+0.11%)
Jan 04, 2023 5.430 5.430 5.280 5.280 8,619 -0.09(-1.71%)
Jan 03, 2023 5.410 5.435 5.370 5.372 21,101 -0.08(-1.43%)
Dec 30, 2022 5.470 5.530 5.450 5.450 9,535 +0.04(+0.74%)
Dec 29, 2022 5.390 5.465 5.390 5.410 2,460 -0.04(-0.73%)
Dec 28, 2022 5.400 5.483 5.390 5.450 3,071 +0.08(+1.49%)
Dec 27, 2022 5.150 5.400 4.950 5.370 11,067 -0.01(-0.13%)
Dec 23, 2022 5.315 5.392 5.315 5.377 7,210 +0.06(+1.17%)
Dec 22, 2022 5.321 5.330 5.300 5.315 2,186 -0.01(-0.19%)
Dec 21, 2022 5.300 5.348 5.295 5.325 1,692 +0.08(+1.53%)
Dec 20, 2022 5.240 5.248 5.235 5.245 6,426 +0.01(+0.19%)
Dec 19, 2022 5.245 5.250 5.210 5.235 8,262 -0.05(-0.87%)
Dec 16, 2022 5.290 5.290 5.278 5.281 2,980 -0.03(-0.60%)
Dec 15, 2022 5.317 5.400 5.240 5.313 11,662 +0.05(+0.90%)
Dec 14, 2022 5.230 5.266 5.230 5.266 3,444 -0.01(-0.27%)
Dec 13, 2022 5.350 5.350 5.263 5.280 4,043 -0.01(-0.19%)
Dec 12, 2022 5.270 5.300 5.180 5.290 71,054 +0.08(+1.44%)
Dec 09, 2022 5.240 5.250 5.200 5.215 2,908 -0.04(-0.67%)
Dec 08, 2022 5.280 5.280 5.220 5.250 2,813 +0.05(+0.88%)
Dec 07, 2022 5.220 5.265 5.200 5.204 23,345 +0.03(+0.66%)
Dec 06, 2022 5.110 5.190 5.090 5.170 58,239 +0.06(+1.17%)
Dec 05, 2022 5.080 5.225 5.080 5.110 25,893 -0.05(-0.97%)
Dec 02, 2022 5.210 5.210 5.160 5.160 2,556 -0.09(-1.81%)
Dec 01, 2022 5.310 5.310 5.255 5.255 5,333 -0.07(-1.31%)
Nov 30, 2022 5.300 5.359 5.300 5.325 3,442 +0.02(+0.47%)
Nov 29, 2022 5.280 5.320 5.274 5.300 6,993 +0.04(+0.67%)
Nov 28, 2022 5.250 5.280 5.200 5.265 30,482 -0.02(-0.28%)
Nov 25, 2022 5.290 5.320 5.280 5.280 544 -0.06(-1.03%)
Nov 23, 2022 5.300 5.339 5.260 5.335 5,132 +0.03(+0.57%)
Nov 22, 2022 5.350 5.350 5.290 5.305 7,596 -0.02(-0.29%)
Nov 21, 2022 5.310 5.330 5.260 5.321 10,326 -0.03(-0.64%)
Nov 18, 2022 5.302 5.400 5.302 5.355 4,654 +0.01(+0.11%)
Nov 17, 2022 5.280 5.350 5.280 5.349 12,155 -0.00(-0.01%)
Nov 16, 2022 5.330 5.390 5.330 5.350 10,170 -0.08(-1.47%)
Nov 15, 2022 5.360 5.430 5.250 5.430 9,437 +0.08(+1.50%)
Nov 14, 2022 5.480 5.480 5.310 5.350 9,345 -0.03(-0.56%)
Nov 11, 2022 5.420 5.420 5.310 5.380 9,518 +0.08(+1.41%)
Nov 10, 2022 5.365 5.365 5.301 5.305 9,543 -0.06(-1.21%)
Nov 09, 2022 5.414 5.420 5.360 5.370 9,095 -0.04(-0.74%)
Nov 08, 2022 5.440 5.490 5.410 5.410 8,328 -0.08(-1.55%)
Nov 07, 2022 5.520 5.536 5.495 5.495 37,280 -0.02(-0.36%)
Nov 04, 2022 5.470 5.526 5.470 5.515 8,835 +0.04(+0.82%)
Nov 03, 2022 5.420 5.516 5.420 5.470 13,087 -0.03(-0.55%)
Nov 02, 2022 5.480 5.519 5.470 5.500 4,949 -0.17(-3.00%)
Nov 01, 2022 5.630 5.670 5.600 5.670 19,632 +0.04(+0.71%)
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%)
Aug 01, 2022 5.210 5.220 5.020 5.110 13,743 -0.16(-3.04%)
Jul 29, 2022 5.290 5.400 5.240 5.270 5,027 +0.05(+0.96%)
Jul 28, 2022 5.120 5.285 5.120 5.220 32,623 +0.10(+1.95%)
Jul 27, 2022 5.160 5.185 5.090 5.120 3,638 +0.01(+0.20%)
Jul 26, 2022 4.670 5.150 4.670 5.110 21,463 +0.12(+2.40%)
Jul 25, 2022 4.960 5.000 4.850 4.990 17,746 +0.24(+5.05%)
Jul 22, 2022 4.920 4.935 4.732 4.750 21,982 -0.18(-3.65%)
Jul 21, 2022 5.020 5.025 4.930 4.930 11,565 -0.13(-2.54%)
Jul 20, 2022 5.055 5.074 5.055 5.059 1,238 -0.01(-0.22%)
Jul 19, 2022 5.000 5.075 4.990 5.070 6,191 -0.05(-0.98%)
Jul 18, 2022 5.220 5.220 5.120 5.120 6,580 +0.14(+2.81%)
Jul 15, 2022 5.000 5.050 4.960 4.980 10,638 -0.08(-1.68%)
Jul 14, 2022 4.990 5.140 4.990 5.065 6,808 +0.01(+0.10%)
Jul 13, 2022 5.100 5.162 5.051 5.060 9,493 +0.06(+1.20%)
Jul 12, 2022 5.130 5.200 4.990 5.000 22,314 -0.31(-5.84%)
Jul 11, 2022 5.400 5.430 5.300 5.310 12,681 -0.08(-1.48%)
Jul 08, 2022 5.280 5.390 5.250 5.390 11,789 +0.23(+4.46%)
Jul 07, 2022 5.130 5.220 5.090 5.160 205,041 +0.16(+3.20%)
Jul 06, 2022 5.000 5.060 4.770 5.000 357,779 +0.07(+1.42%)
Jul 05, 2022 5.110 5.110 4.860 4.930 120,144 -0.27(-5.14%)
Jul 01, 2022 5.345 5.345 5.170 5.197 65,555 -0.14(-2.68%)
Jun 30, 2022 5.540 5.575 5.340 5.340 23,873 -0.24(-4.30%)
Jun 29, 2022 5.650 5.650 5.580 5.580 7,855 -0.07(-1.24%)
Jun 28, 2022 5.520 5.650 5.520 5.650 11,408 +0.15(+2.73%)
Jun 27, 2022 5.540 5.540 5.450 5.500 14,485 -0.06(-1.08%)
Jun 24, 2022 5.470 5.713 5.470 5.560 28,658 +0.01(+0.18%)
Jun 23, 2022 5.650 5.730 5.500 5.550 51,807 -0.21(-3.65%)
Jun 22, 2022 5.740 5.930 5.740 5.760 30,198 -0.06(-1.03%)
Jun 21, 2022 6.110 6.160 5.810 5.820 62,643 -0.35(-5.67%)
Jun 17, 2022 6.240 6.310 6.150 6.170 79,923 -0.11(-1.75%)
Jun 16, 2022 6.060 6.280 6.060 6.280 31,666 +0.21(+3.46%)
Jun 15, 2022 6.070 6.110 6.070 6.070 12,136 +0.02(+0.33%)
Jun 14, 2022 6.140 6.140 6.050 6.050 24,433 -0.09(-1.47%)
Jun 13, 2022 6.170 6.200 6.060 6.140 11,841 -0.06(-0.97%)
Jun 10, 2022 6.110 6.250 6.110 6.200 7,665 +0.00(+0.00%)
Jun 09, 2022 6.200 6.200 6.070 6.200 8,360 +0.01(+0.16%)
Jun 08, 2022 6.140 6.230 6.140 6.190 6,073 +0.00(+0.06%)
Jun 07, 2022 6.200 6.200 6.080 6.186 13,397 +0.04(+0.59%)
Jun 06, 2022 5.970 6.190 5.970 6.150 60,802 +0.18(+3.02%)
Jun 03, 2022 6.090 6.090 5.960 5.970 23,485 -0.16(-2.53%)
Jun 02, 2022 6.000 6.140 6.000 6.125 16,791 +0.17(+2.77%)
Jun 01, 2022 6.150 6.190 5.850 5.960 100,652 -0.13(-2.13%)
May 31, 2022 6.450 6.450 6.040 6.090 252,417 -0.30(-4.69%)
May 27, 2022 6.480 6.515 6.380 6.390 24,872 -0.01(-0.16%)
May 26, 2022 6.350 6.400 6.320 6.400 13,701 +0.12(+1.91%)
May 25, 2022 6.490 6.490 6.230 6.280 44,536 -0.14(-2.26%)
May 24, 2022 6.620 6.620 6.400 6.425 25,843 -0.12(-1.91%)
May 23, 2022 6.480 6.590 6.430 6.550 35,173 +0.15(+2.34%)
May 20, 2022 6.450 6.480 6.340 6.400 16,577 -0.05(-0.78%)
May 19, 2022 6.500 6.590 6.430 6.450 14,260 -0.15(-2.27%)
May 18, 2022 6.770 6.770 6.500 6.600 22,792 -0.15(-2.22%)
May 17, 2022 6.660 6.830 6.650 6.750 93,297 -0.04(-0.52%)
May 16, 2022 6.700 6.800 6.630 6.785 154,042 +0.30(+4.71%)
May 13, 2022 6.590 6.650 6.380 6.480 18,475 +0.00(+0.00%)
May 12, 2022 6.290 6.500 6.200 6.480 29,408 +0.27(+4.35%)
May 11, 2022 6.200 6.355 6.200 6.210 8,223 +0.05(+0.81%)
May 10, 2022 6.130 6.230 6.130 6.160 22,050 +0.03(+0.49%)
May 09, 2022 6.210 6.290 6.110 6.130 22,879 -0.16(-2.54%)
May 06, 2022 6.250 6.350 6.190 6.290 99,322 -0.06(-0.94%)
May 05, 2022 6.420 6.420 6.270 6.350 28,776 +0.13(+2.09%)
May 04, 2022 6.110 6.310 6.110 6.220 12,243 +0.06(+0.97%)
May 03, 2022 5.820 6.310 5.820 6.160 44,477 -0.01(-0.16%)
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.