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 31, 2020 2.680 2.890 2.680 2.875 11,195 -0.08(-2.71%)
Aug 28, 2020 2.900 2.960 2.900 2.955 3,700 +0.10(+3.68%)
Aug 27, 2020 2.820 2.850 2.820 2.850 1,053 +0.12(+4.20%)
Aug 26, 2020 2.860 2.860 2.735 2.735 925 -0.04(-1.30%)
Aug 25, 2020 2.760 2.771 2.690 2.771 18,983 +0.05(+1.87%)
Aug 24, 2020 2.750 2.750 2.700 2.720 9,888 -0.08(-3.03%)
Aug 21, 2020 2.810 2.810 2.805 2.805 100 -0.00(-0.18%)
Aug 20, 2020 2.810 2.810 2.810 2.810 67 -0.00(-0.18%)
Aug 19, 2020 2.900 2.900 2.815 2.815 1,328 +0.06(+1.99%)
Aug 18, 2020 2.840 2.840 2.760 2.760 534 -0.10(-3.44%)
Aug 17, 2020 2.790 2.909 2.790 2.858 1,195 +0.05(+1.72%)
Aug 14, 2020 2.860 2.900 2.740 2.810 7,200 -0.02(-0.71%)
Aug 13, 2020 2.600 2.830 2.600 2.830 8,732 +0.20(+7.60%)
Aug 12, 2020 2.630 2.630 2.630 2.630 243 +0.05(+1.94%)
Aug 11, 2020 2.660 2.660 2.580 2.580 558 -0.03(-1.15%)
Aug 10, 2020 2.670 2.670 2.610 2.610 500 +0.09(+3.57%)
Aug 07, 2020 2.580 2.580 2.465 2.520 1,700 -0.09(-3.45%)
Aug 06, 2020 2.540 2.670 2.540 2.610 2,947 +0.02(+0.77%)
Aug 05, 2020 2.670 2.670 2.590 2.590 1,858 +0.01(+0.58%)
Aug 04, 2020 2.575 2.575 2.575 2.575 352 -0.17(-6.02%)
Aug 03, 2020 2.710 2.765 2.670 2.740 6,426 +0.05(+1.86%)
Jul 31, 2020 2.710 2.710 2.650 2.690 3,900 +0.04(+1.32%)
Jul 30, 2020 2.660 2.660 2.655 2.655 353 +0.01(+0.38%)
Jul 29, 2020 2.650 2.710 2.645 2.645 205 -0.04(-1.31%)
Jul 28, 2020 2.650 2.690 2.650 2.680 731 -0.04(-1.35%)
Jul 27, 2020 2.710 2.717 2.660 2.717 1,666 +0.00(+0.06%)
Jul 24, 2020 2.640 2.715 2.515 2.715 12,400 +0.06(+2.45%)
Jul 23, 2020 2.650 2.681 2.650 2.650 1,840 +0.00(+0.00%)
Jul 22, 2020 2.650 2.700 2.620 2.650 1,499 -0.05(-2.01%)
Jul 21, 2020 2.660 2.710 2.660 2.704 4,923 -0.00(-0.03%)
Jul 20, 2020 2.660 2.705 2.660 2.705 879 -0.01(-0.37%)
Jul 17, 2020 2.690 2.715 2.660 2.715 600 -0.01(-0.37%)
Jul 16, 2020 2.700 2.725 2.680 2.725 2,611 +0.04(+1.49%)
Jul 15, 2020 2.750 2.750 2.685 2.685 676 +0.02(+0.94%)
Jul 14, 2020 2.660 2.660 2.660 2.660 49 -0.05(-1.85%)
Jul 13, 2020 2.760 2.780 2.675 2.710 1,859 -0.08(-3.04%)
Jul 10, 2020 2.900 2.900 2.700 2.795 1,100 -0.10(-3.62%)
Jul 09, 2020 2.700 2.900 2.700 2.900 7,727 +0.19(+7.21%)
Jul 08, 2020 2.600 2.705 2.600 2.705 4,484 +0.06(+2.08%)
Jul 07, 2020 2.650 2.650 2.650 2.650 13 -0.08(-2.93%)
Jul 06, 2020 2.750 2.750 2.630 2.730 3,530 +0.00(+0.00%)
Jul 02, 2020 2.640 2.790 2.630 2.730 2,200 +0.04(+1.30%)
Jul 01, 2020 2.670 2.710 2.580 2.695 3,007 +0.03(+1.32%)
Jun 30, 2020 2.620 2.660 2.600 2.660 2,267 +0.04(+1.53%)
Jun 29, 2020 2.520 2.640 2.520 2.620 1,529 +0.10(+3.97%)
Jun 26, 2020 2.630 2.630 2.460 2.520 3,700 -0.13(-4.91%)
Jun 25, 2020 2.660 2.665 2.650 2.650 7,743 -0.02(-0.56%)
Jun 24, 2020 2.665 2.665 2.665 2.665 23 +0.00(+0.00%)
Jun 23, 2020 2.660 2.665 2.660 2.665 1,855 +0.00(+0.00%)
Jun 22, 2020 2.665 2.670 2.660 2.665 2,566 +0.00(+0.00%)
Jun 19, 2020 2.665 2.665 2.665 2.665 100 +0.00(+0.00%)
Jun 18, 2020 2.670 2.670 2.660 2.665 917 -0.06(-2.38%)
Jun 17, 2020 2.730 2.730 2.730 2.730 21 +0.00(+0.00%)
Jun 16, 2020 2.790 2.790 2.730 2.730 566 +0.01(+0.37%)
Jun 15, 2020 2.720 2.720 2.720 2.720 81 -0.00(-0.18%)
Jun 12, 2020 2.712 2.725 2.712 2.725 100 -0.00(-0.18%)
Jun 11, 2020 2.780 2.780 2.670 2.730 1,430 +0.00(+0.00%)
Jun 10, 2020 2.730 2.730 2.730 2.730 91 -0.02(-0.55%)
Jun 09, 2020 2.745 2.745 2.745 2.745 22 +0.03(+1.10%)
Jun 08, 2020 2.715 2.715 2.715 2.715 109 -0.08(-2.69%)
Jun 05, 2020 2.800 2.800 2.700 2.790 4,200 -0.01(-0.36%)
Jun 04, 2020 2.800 2.800 2.800 2.800 139 +0.09(+3.32%)
Jun 03, 2020 2.712 2.712 2.710 2.710 224 -0.00(-0.00%)
Jun 02, 2020 2.680 2.710 2.680 2.710 1,365 +0.00(+0.17%)
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.