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 )

N/A 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 (%)
Nov 29, 2019 3.010 3.043 3.000 3.035 5,600 +0.02(+0.66%)
Nov 27, 2019 3.020 3.020 3.010 3.015 6,900 -0.01(-0.35%)
Nov 26, 2019 3.019 3.026 3.019 3.026 533 -0.02(-0.63%)
Nov 25, 2019 3.030 3.045 3.020 3.045 2,109 -0.00(-0.16%)
Nov 22, 2019 3.020 3.050 3.020 3.050 12,400 +0.04(+1.33%)
Nov 21, 2019 3.010 3.065 3.010 3.010 4,317 +0.01(+0.33%)
Nov 20, 2019 3.030 3.030 3.000 3.000 23,317 -0.02(-0.50%)
Nov 19, 2019 3.032 3.032 3.015 3.015 600 -0.02(-0.66%)
Nov 18, 2019 3.040 3.040 3.030 3.035 610 -0.01(-0.33%)
Nov 15, 2019 3.040 3.045 3.040 3.045 100 +0.01(+0.33%)
Nov 14, 2019 3.050 3.050 3.030 3.035 8,853 -0.02(-0.50%)
Nov 13, 2019 3.070 3.070 3.050 3.050 717 -0.02(-0.64%)
Nov 12, 2019 3.050 3.070 3.050 3.070 2,842 +0.02(+0.66%)
Nov 11, 2019 3.037 3.050 3.037 3.050 4,125 -0.02(-0.65%)
Nov 08, 2019 3.076 3.077 3.040 3.070 13,000 +0.00(+0.13%)
Nov 07, 2019 3.090 3.090 3.060 3.066 43,477 -0.04(-1.24%)
Nov 06, 2019 3.170 3.170 3.100 3.104 4,890 +0.00(+0.15%)
Nov 05, 2019 3.170 3.170 3.082 3.100 2,528 +0.00(+0.00%)
Nov 04, 2019 3.085 3.108 3.082 3.100 5,200 -0.02(-0.80%)
Nov 01, 2019 3.120 3.125 3.080 3.125 5,100 +0.02(+0.64%)
Oct 31, 2019 3.100 3.106 3.090 3.105 2,775 +0.00(+0.00%)
Oct 30, 2019 3.100 3.122 3.100 3.105 8,716 +0.01(+0.32%)
Oct 29, 2019 3.116 3.116 3.095 3.095 8,101 -0.01(-0.48%)
Oct 28, 2019 3.100 3.110 3.090 3.110 7,237 -0.01(-0.42%)
Oct 25, 2019 3.111 3.150 3.111 3.123 15,100 -0.01(-0.38%)
Oct 24, 2019 3.150 3.160 3.130 3.135 751 -0.01(-0.16%)
Oct 23, 2019 3.130 3.170 3.130 3.140 11,036 +0.00(+0.00%)
Oct 22, 2019 3.120 3.140 3.120 3.140 2,543 +0.00(+0.00%)
Oct 21, 2019 3.206 3.221 3.134 3.140 16,944 -0.04(-1.26%)
Oct 18, 2019 3.160 3.180 3.160 3.180 1,500 +0.01(+0.29%)
Oct 17, 2019 3.160 3.171 3.160 3.171 3,100 +0.04(+1.30%)
Oct 16, 2019 3.120 3.160 3.120 3.130 7,802 +0.00(+0.00%)
Oct 15, 2019 3.158 3.158 3.120 3.130 14,977 -0.04(-1.26%)
Oct 14, 2019 3.250 3.250 3.160 3.170 13,399 -0.02(-0.61%)
Oct 11, 2019 3.100 3.190 3.100 3.189 20,300 +0.12(+4.06%)
Oct 10, 2019 3.153 3.170 3.058 3.065 5,830 -0.06(-2.08%)
Oct 09, 2019 3.146 3.160 3.120 3.130 9,249 -0.01(-0.30%)
Oct 08, 2019 3.071 3.150 3.071 3.139 16,274 +0.07(+2.26%)
Oct 07, 2019 3.090 3.090 3.070 3.070 443 +0.01(+0.33%)
Oct 04, 2019 3.100 3.100 3.048 3.060 10,600 -0.01(-0.33%)
Oct 03, 2019 3.068 3.100 3.041 3.070 3,200 +0.01(+0.49%)
Oct 02, 2019 3.080 3.080 3.035 3.055 1,516 -0.04(-1.45%)
Oct 01, 2019 3.070 3.100 3.060 3.100 12,178 +0.01(+0.26%)
Sep 30, 2019 3.004 3.103 3.003 3.092 12,444 +0.10(+3.24%)
Sep 27, 2019 3.011 3.011 2.975 2.995 4,500 -0.00(-0.06%)
Sep 26, 2019 3.000 3.000 2.988 2.997 1,572 +0.01(+0.40%)
Sep 25, 2019 2.987 2.987 2.977 2.985 5,360 -0.01(-0.33%)
Sep 24, 2019 3.007 3.010 2.980 2.995 20,814 +0.02(+0.84%)
Sep 23, 2019 2.980 3.040 2.970 2.970 16,041 -0.01(-0.34%)
Sep 20, 2019 3.060 3.060 2.980 2.980 18,400 -0.02(-0.83%)
Sep 19, 2019 3.060 3.065 2.980 3.005 88,208 -0.08(-2.75%)
Sep 18, 2019 3.030 3.110 3.030 3.090 17,971 +0.10(+3.52%)
Sep 17, 2019 3.010 3.020 2.985 2.985 9,757 -0.04(-1.25%)
Sep 16, 2019 3.063 3.080 3.010 3.023 47,922 -0.03(-0.86%)
Sep 13, 2019 3.080 3.080 3.020 3.049 24,900 -0.00(-0.04%)
Sep 12, 2019 3.020 3.070 2.970 3.050 37,682 +0.07(+2.52%)
Sep 11, 2019 2.970 2.980 2.950 2.975 33,603 -0.02(-0.51%)
Sep 10, 2019 2.970 3.000 2.940 2.990 28,003 +0.07(+2.23%)
Sep 09, 2019 2.960 2.960 2.880 2.925 66,603 -0.02(-0.51%)
Sep 06, 2019 2.990 2.990 2.930 2.940 47,700 -0.05(-1.67%)
Sep 05, 2019 3.010 3.060 2.950 2.990 222,567 +0.04(+1.18%)
Sep 04, 2019 2.860 2.960 2.860 2.955 62,557 +0.09(+3.14%)
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.