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, 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%)
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.