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, 2021 4.329 4.370 4.290 4.345 6,865 -0.07(-1.47%)
Aug 30, 2021 4.510 4.510 4.410 4.410 736 -0.04(-1.01%)
Aug 27, 2021 4.460 4.460 4.455 4.455 943 +0.00(+0.00%)
Aug 26, 2021 4.480 4.490 4.420 4.455 9,047 +0.03(+0.56%)
Aug 25, 2021 4.320 4.480 4.320 4.430 5,063 -0.00(-0.11%)
Aug 24, 2021 4.280 4.449 4.280 4.435 4,181 +0.11(+2.66%)
Aug 23, 2021 4.350 4.419 4.320 4.320 11,997 -0.04(-1.03%)
Aug 20, 2021 4.460 4.460 4.365 4.365 8,524 -0.11(-2.46%)
Aug 19, 2021 4.550 4.550 4.460 4.475 4,306 -0.08(-1.86%)
Aug 18, 2021 4.570 4.579 4.560 4.560 5,076 +0.00(+0.00%)
Aug 17, 2021 4.554 4.571 4.551 4.560 2,268 -0.12(-2.56%)
Aug 16, 2021 4.730 4.730 4.600 4.680 27,982 -0.01(-0.21%)
Aug 13, 2021 4.630 4.700 4.610 4.690 9,214 +0.07(+1.41%)
Aug 12, 2021 4.480 4.640 4.480 4.625 10,299 +0.15(+3.35%)
Aug 11, 2021 4.471 4.480 4.460 4.475 2,178 +0.00(+0.11%)
Aug 10, 2021 4.450 4.470 4.440 4.470 1,244 -0.01(-0.22%)
Aug 09, 2021 4.460 4.480 4.440 4.480 2,425 +0.01(+0.11%)
Aug 06, 2021 4.430 4.520 4.430 4.475 4,149 +0.02(+0.45%)
Aug 05, 2021 4.460 4.460 4.455 4.455 256 +0.01(+0.11%)
Aug 04, 2021 4.450 4.470 4.390 4.450 10,693 -0.04(-0.89%)
Aug 03, 2021 4.520 4.520 4.450 4.490 1,974 -0.02(-0.44%)
Aug 02, 2021 4.430 4.510 4.390 4.510 2,369 +0.12(+2.85%)
Jul 30, 2021 4.390 4.439 4.385 4.385 1,071 -0.07(-1.57%)
Jul 29, 2021 4.415 4.455 4.380 4.455 3,229 +0.09(+2.18%)
Jul 28, 2021 4.310 4.410 4.291 4.360 3,801 +0.03(+0.69%)
Jul 27, 2021 4.410 4.410 4.310 4.330 5,761 +0.02(+0.58%)
Jul 26, 2021 4.340 4.340 4.280 4.305 5,525 -0.04(-0.92%)
Jul 23, 2021 4.400 4.400 4.340 4.345 2,852 -0.06(-1.37%)
Jul 22, 2021 4.440 4.440 4.405 4.405 1,620 -0.08(-1.89%)
Jul 21, 2021 4.540 4.540 4.490 4.490 8,507 -0.04(-0.88%)
Jul 20, 2021 4.500 4.530 4.480 4.530 4,605 +0.11(+2.37%)
Jul 19, 2021 4.390 4.490 4.390 4.425 8,361 +0.04(+0.80%)
Jul 16, 2021 4.350 4.480 4.340 4.390 6,678 +0.04(+1.04%)
Jul 15, 2021 4.350 4.350 4.340 4.345 1,574 +0.00(+0.00%)
Jul 14, 2021 4.290 4.345 4.290 4.345 836 +0.10(+2.31%)
Jul 13, 2021 4.160 4.250 4.160 4.247 9,648 +0.09(+2.09%)
Jul 12, 2021 4.160 4.160 4.120 4.160 2,625 +0.07(+1.59%)
Jul 09, 2021 4.140 4.140 4.080 4.095 14,103 -0.05(-1.21%)
Jul 08, 2021 4.140 4.150 4.140 4.145 907 +0.00(+0.00%)
Jul 07, 2021 4.150 4.150 4.070 4.145 2,695 -0.02(-0.37%)
Jul 06, 2021 4.300 4.370 4.150 4.160 18,120 -0.30(-6.72%)
Jul 02, 2021 4.440 4.460 4.400 4.460 1,412 -0.04(-0.89%)
Jul 01, 2021 4.500 4.671 4.475 4.500 10,209 +0.02(+0.45%)
Jun 30, 2021 4.200 4.500 4.200 4.480 1,881 +0.20(+4.67%)
Jun 29, 2021 4.370 4.370 4.260 4.280 1,834 -0.03(-0.70%)
Jun 28, 2021 4.310 4.310 4.141 4.310 21,703 +0.17(+4.23%)
Jun 25, 2021 4.150 4.178 4.135 4.135 846 -0.09(-2.13%)
Jun 24, 2021 4.200 4.250 4.150 4.225 4,175 -0.04(-0.94%)
Jun 23, 2021 4.370 4.370 4.220 4.265 617 -0.02(-0.35%)
Jun 22, 2021 4.420 4.420 4.191 4.280 42,420 -0.14(-3.17%)
Jun 21, 2021 4.350 4.429 4.350 4.420 20,791 +0.06(+1.38%)
Jun 18, 2021 4.150 4.440 4.150 4.360 4,282 +0.15(+3.56%)
Jun 17, 2021 4.430 4.430 4.170 4.210 65,104 -0.25(-5.61%)
Jun 16, 2021 4.450 4.530 4.450 4.460 8,521 +0.00(+0.00%)
Jun 15, 2021 4.580 4.580 4.430 4.460 18,928 -0.07(-1.44%)
Jun 14, 2021 4.640 4.640 4.500 4.525 4,389 -0.14(-3.00%)
Jun 11, 2021 4.620 4.689 4.620 4.665 3,225 -0.01(-0.32%)
Jun 10, 2021 4.690 4.690 4.640 4.680 6,407 +0.01(+0.32%)
Jun 09, 2021 4.610 4.665 4.610 4.665 3,042 -0.01(-0.21%)
Jun 08, 2021 4.680 4.690 4.640 4.675 7,189 +0.04(+0.97%)
Jun 07, 2021 4.640 4.690 4.620 4.630 10,564 +0.01(+0.22%)
Jun 04, 2021 4.550 4.620 4.520 4.620 21,577 +0.11(+2.44%)
Jun 03, 2021 4.480 4.520 4.480 4.510 4,838 -0.04(-0.99%)
Jun 02, 2021 4.610 4.620 4.540 4.555 1,840 -0.07(-1.51%)
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.