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 (%)
Aug 30, 2019 2.950 2.950 2.925 2.925 300 -0.03(-1.02%)
Aug 29, 2019 2.953 2.955 2.953 2.955 101 +0.02(+0.51%)
Aug 28, 2019 2.944 2.944 2.940 2.940 800 +0.00(+0.00%)
Aug 27, 2019 2.965 2.965 2.909 2.940 4,000 +0.01(+0.34%)
Aug 26, 2019 2.930 2.930 2.930 2.930 200 +0.00(+0.00%)
Aug 23, 2019 2.930 2.930 2.930 2.930 100 -0.01(-0.34%)
Aug 22, 2019 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Aug 21, 2019 2.910 2.940 2.910 2.940 2,503 +0.02(+0.59%)
Aug 20, 2019 2.960 2.960 2.923 2.923 2,880 -0.02(-0.75%)
Aug 19, 2019 2.932 2.945 2.932 2.945 500 -0.03(-1.17%)
Aug 16, 2019 2.987 2.987 2.980 2.980 400 +0.04(+1.52%)
Aug 15, 2019 2.960 2.960 2.930 2.935 7,468 -0.04(-1.51%)
Aug 14, 2019 2.965 3.010 2.965 2.980 2,003 -0.00(-0.17%)
Aug 13, 2019 3.018 3.018 2.985 2.985 601 -0.06(-2.13%)
Aug 12, 2019 3.040 3.050 3.040 3.050 11,260 -0.10(-3.17%)
Aug 09, 2019 3.210 3.210 3.150 3.150 1,400 -0.02(-0.63%)
Aug 08, 2019 3.170 3.188 3.160 3.170 3,166 +0.06(+2.09%)
Aug 07, 2019 3.100 3.105 3.090 3.105 1,163 +0.01(+0.32%)
Aug 06, 2019 3.095 3.095 3.095 3.095 0 +0.01(+0.29%)
Aug 05, 2019 2.960 3.086 2.960 3.086 2,743 +0.01(+0.22%)
Aug 02, 2019 3.090 3.090 3.040 3.079 8,600 +0.03(+0.95%)
Aug 01, 2019 3.110 3.110 3.045 3.050 2,289 -0.09(-2.79%)
Jul 31, 2019 3.190 3.190 3.138 3.138 1,200 -0.07(-2.26%)
Jul 30, 2019 3.200 3.230 3.199 3.210 1,365 -0.02(-0.77%)
Jul 29, 2019 3.216 3.235 3.216 3.235 800 +0.03(+0.90%)
Jul 26, 2019 3.200 3.206 3.200 3.206 100 -0.01(-0.22%)
Jul 25, 2019 3.210 3.230 3.210 3.213 2,601 -0.02(-0.68%)
Jul 24, 2019 3.235 3.235 3.235 3.235 0 +0.02(+0.78%)
Jul 23, 2019 3.200 3.230 3.200 3.210 7,267 +0.00(+0.16%)
Jul 22, 2019 3.262 3.270 3.195 3.205 5,834 -0.07(-2.06%)
Jul 19, 2019 3.283 3.300 3.272 3.272 4,100 +0.03(+1.00%)
Jul 18, 2019 3.220 3.240 3.220 3.240 233 -0.04(-1.30%)
Jul 17, 2019 3.344 3.344 3.283 3.283 1,000 -0.00(-0.07%)
Jul 16, 2019 3.270 3.308 3.220 3.285 1,700 -0.05(-1.65%)
Jul 15, 2019 3.340 3.340 3.340 3.340 0 -0.04(-1.18%)
Jul 12, 2019 3.350 3.380 3.350 3.380 2,000 +0.01(+0.45%)
Jul 11, 2019 3.290 3.365 3.285 3.365 701 +0.05(+1.36%)
Jul 10, 2019 3.320 3.320 3.317 3.320 1,000 +0.03(+1.03%)
Jul 09, 2019 3.280 3.286 3.280 3.286 1,600 -0.01(-0.27%)
Jul 08, 2019 3.360 3.370 3.295 3.295 5,453 +0.01(+0.32%)
Jul 05, 2019 3.270 3.284 3.270 3.284 1,100 -0.02(-0.46%)
Jul 03, 2019 3.300 3.300 3.300 3.300 0 +0.05(+1.55%)
Jul 02, 2019 3.249 3.249 3.249 3.249 0 -0.02(-0.49%)
Jul 01, 2019 3.286 3.286 3.265 3.265 620 -0.04(-1.21%)
Jun 28, 2019 3.350 3.360 3.286 3.305 1,100 -0.11(-3.36%)
Jun 27, 2019 3.405 3.420 3.405 3.420 2,004 +0.00(+0.15%)
Jun 26, 2019 3.420 3.420 3.413 3.415 600 -0.00(-0.13%)
Jun 25, 2019 3.467 3.470 3.419 3.419 1,690 -0.02(-0.60%)
Jun 24, 2019 3.410 3.480 3.410 3.440 1,850 +0.04(+1.33%)
Jun 21, 2019 3.420 3.420 3.350 3.395 200 -0.03(-0.88%)
Jun 20, 2019 3.397 3.425 3.397 3.425 599 +0.05(+1.39%)
Jun 19, 2019 3.300 3.378 3.300 3.378 5,613 -0.04(-1.22%)
Jun 18, 2019 3.440 3.440 3.380 3.420 2,500 -0.08(-2.29%)
Jun 17, 2019 3.430 3.500 3.430 3.500 5,554 +0.04(+1.15%)
Jun 14, 2019 3.430 3.460 3.410 3.460 1,500 +0.07(+1.92%)
Jun 13, 2019 3.395 3.395 3.395 3.395 251 +0.06(+1.79%)
Jun 12, 2019 3.350 3.389 3.327 3.335 2,765 +0.04(+1.06%)
Jun 11, 2019 3.260 3.350 3.260 3.300 5,075 +0.01(+0.45%)
Jun 10, 2019 3.240 3.285 3.240 3.285 142 +0.01(+0.31%)
Jun 07, 2019 3.279 3.279 3.275 3.275 3,000 -0.02(-0.61%)
Jun 06, 2019 3.235 3.295 3.235 3.295 800 +0.05(+1.70%)
Jun 05, 2019 3.240 3.274 3.240 3.240 1,232 -0.05(-1.52%)
Jun 04, 2019 3.324 3.324 3.290 3.290 301 -0.06(-1.64%)
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.