Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Biofuels Index TR ETN Elements (NY: FUE )

12.21 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 10, 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 (%)
Apr 30, 2020 4.970 5.040 4.655 5.040 636 +0.12(+2.44%)
Apr 29, 2020 4.920 4.920 4.920 4.920 101 +0.13(+2.62%)
Apr 28, 2020 4.794 4.794 4.794 4.794 3 +0.13(+2.88%)
Apr 27, 2020 4.660 4.660 4.660 4.660 45 -0.32(-6.43%)
Apr 24, 2020 4.980 4.980 4.980 4.980 100 +0.00(+0.00%)
Apr 23, 2020 4.980 4.980 2 +0.00(+0.00%)
Apr 22, 2020 4.980 4.980 4.980 4.980 100 +0.00(+0.00%)
Apr 21, 2020 4.980 4.980 4.980 4.980 11 +0.00(+0.00%)
Apr 20, 2020 4.980 4.980 4.980 4.980 140 -0.18(-3.48%)
Apr 17, 2020 5.160 5.160 5.160 5.160 100 +0.00(+0.00%)
Apr 16, 2020 5.160 5.160 2 +0.00(+0.00%)
Apr 15, 2020 5.160 5.160 5.160 5.160 2 +0.00(+0.00%)
Apr 13, 2020 5.160 5.160 5.160 0 +0.04(+0.78%)
Apr 09, 2020 5.120 5.120 5.120 5.120 100 +0.07(+1.39%)
Apr 08, 2020 5.150 5.150 4.815 5.050 800 -0.06(-1.17%)
Apr 07, 2020 5.110 5.110 5.110 5.110 95 +0.00(+0.00%)
Apr 06, 2020 5.110 5.110 5.110 5.110 4 -0.03(-0.68%)
Apr 03, 2020 5.145 5.145 5.145 5.145 100 +0.00(+0.00%)
Apr 02, 2020 5.145 5.145 5.145 5.145 0 +0.00(+0.00%)
Apr 01, 2020 5.145 5.145 5.145 5.145 0 -0.14(-2.65%)
Mar 31, 2020 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Mar 30, 2020 5.285 5.285 5.285 5.285 3 +0.00(+0.00%)
Mar 27, 2020 5.100 5.285 5.100 5.285 100 +0.28(+5.49%)
Mar 23, 2020 5.010 5.010 5.010 0 +0.00(+0.00%)
Mar 20, 2020 5.010 5.010 5.010 5.010 100 -0.55(-9.89%)
Mar 19, 2020 5.560 5.560 5.560 5.560 4 +0.00(+0.00%)
Mar 18, 2020 5.560 5.560 1 +0.00(+0.00%)
Mar 17, 2020 5.560 5.560 5.560 5.560 11 +0.00(+0.00%)
Mar 16, 2020 5.560 5.560 9 +0.00(+0.00%)
Mar 13, 2020 5.560 5.560 5.560 5.560 100 -0.01(-0.25%)
Mar 12, 2020 5.500 5.574 5.500 5.574 101 -0.07(-1.18%)
Mar 11, 2020 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Mar 10, 2020 5.640 5.640 5.640 5.640 8 +0.00(+0.00%)
Mar 09, 2020 5.640 5.640 5.640 5.640 1 -0.16(-2.76%)
Mar 06, 2020 5.800 5.800 5.800 5.800 0 +0.17(+2.93%)
Mar 04, 2020 5.635 5.635 5.635 0 +0.00(+0.00%)
Feb 28, 2020 5.635 5.635 5.635 0 -0.29(-4.81%)
Feb 27, 2020 6.110 6.110 5.920 5.920 372 -0.01(-0.17%)
Feb 26, 2020 5.750 5.930 5.750 5.930 213 +0.20(+3.52%)
Feb 25, 2020 5.728 5.728 5.728 5.728 6 +0.00(+0.00%)
Feb 24, 2020 5.728 5.728 1 +0.00(+0.00%)
Feb 21, 2020 5.728 5.728 5.728 5.728 400 -0.42(-6.86%)
Feb 20, 2020 6.150 6.150 6.150 6.150 1 +0.00(+0.00%)
Feb 19, 2020 6.150 6.150 6.150 6.150 5 +0.00(+0.00%)
Feb 18, 2020 6.150 6.150 6.150 6.150 1 +0.00(+0.00%)
Feb 13, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 11, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 07, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 04, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 29, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 28, 2020 6.150 6.150 6.150 6.150 1 +0.00(+0.00%)
Jan 27, 2020 6.150 6.150 6.150 6.150 106 +0.00(+0.00%)
Jan 24, 2020 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Jan 23, 2020 6.150 6.150 6.150 6.150 25 +0.00(+0.00%)
Jan 22, 2020 6.150 6.150 6.150 6.150 2 +0.00(+0.00%)
Jan 21, 2020 6.150 6.150 6.150 6.150 107 +0.00(+0.00%)
Jan 15, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 14, 2020 6.150 6.150 6.150 6.150 301 +0.00(+0.00%)
Jan 13, 2020 6.150 6.150 6.150 6.150 200 +0.00(+0.00%)
Jan 10, 2020 6.150 6.150 6.150 6.150 200 +0.13(+2.16%)
Jan 09, 2020 6.020 6.020 6.020 6.020 150 +0.19(+3.35%)
Jan 08, 2020 5.825 5.825 5.825 5.825 100 -0.33(-5.28%)
Jan 06, 2020 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 03, 2020 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Jan 02, 2020 6.150 6.150 6.150 6.150 103 +0.00(+0.00%)
Dec 30, 2019 6.150 6.150 6.150 0 +0.19(+3.19%)
Dec 24, 2019 5.960 5.960 5.960 0 +0.00(+0.00%)
Dec 23, 2019 5.960 5.960 5.960 5.960 1,007 +0.00(+0.00%)
Dec 19, 2019 5.960 5.960 5.960 0 +0.00(+0.00%)
Dec 18, 2019 5.960 5.960 5.960 5.960 2 +0.00(+0.00%)
Dec 16, 2019 5.960 5.960 5.960 0 +0.00(+0.00%)
Dec 13, 2019 5.860 5.960 5.840 5.960 2,000 +0.14(+2.41%)
Dec 12, 2019 5.840 5.840 5.820 5.820 300 -0.02(-0.34%)
Dec 11, 2019 5.840 5.840 5.840 5.840 200 +0.00(+0.00%)
Dec 10, 2019 5.840 5.840 5.840 5.840 200 +0.44(+8.19%)
Dec 09, 2019 5.860 5.860 5.398 5.398 717 -0.11(-1.95%)
Dec 06, 2019 5.505 5.505 5.505 5.505 100 +0.06(+1.19%)
Dec 05, 2019 5.210 5.440 5.210 5.440 309 -0.34(-5.88%)
Dec 02, 2019 5.780 5.780 5.780 0 +0.00(+0.00%)
Nov 27, 2019 5.780 5.780 5.780 0 +0.00(+0.00%)
Nov 25, 2019 5.780 5.780 5.780 0 +0.00(+0.00%)
Nov 22, 2019 5.780 5.780 5.780 5.780 200 +0.00(+0.00%)
Nov 21, 2019 5.780 5.780 5.780 5.780 100 -0.03(-0.52%)
Nov 13, 2019 5.810 5.810 5.810 0 +0.00(+0.00%)
Nov 12, 2019 5.810 5.810 5.810 5.810 4 +0.00(+0.00%)
Nov 11, 2019 5.810 5.810 5.810 5.810 300 +0.00(+0.00%)
Nov 08, 2019 5.810 5.810 5.810 5.810 200 -0.05(-0.85%)
Nov 05, 2019 5.860 5.860 5.860 0 +0.00(+0.00%)
Nov 01, 2019 5.860 5.860 5.860 0 +0.00(+0.00%)
Oct 31, 2019 5.860 5.860 5.860 5.860 1 +0.00(+0.00%)
Oct 28, 2019 5.860 5.860 5.860 0 +0.26(+4.64%)
Oct 25, 2019 5.600 5.600 5.600 5.600 100 -0.10(-1.67%)
Oct 23, 2019 5.695 5.695 5.695 0 +0.10(+1.70%)
Oct 22, 2019 5.360 5.600 5.360 5.600 356 -0.36(-6.04%)
Oct 14, 2019 5.960 5.960 5.960 0 +0.26(+4.56%)
Oct 11, 2019 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
Oct 08, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 07, 2019 5.700 5.700 5.700 5.700 500 +0.00(+0.00%)
Oct 02, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 30, 2019 5.700 5.700 5.700 0 +0.18(+3.26%)
Sep 25, 2019 5.520 5.520 5.520 0 +0.00(+0.00%)
Sep 23, 2019 5.520 5.520 5.520 0 +0.22(+4.15%)
Sep 20, 2019 5.300 5.300 5.290 5.300 1,000 -0.28(-5.02%)
Sep 19, 2019 5.580 5.580 5.580 5.580 0 +0.28(+5.28%)
Sep 18, 2019 5.340 5.340 5.300 5.300 300 +0.06(+1.15%)
Sep 10, 2019 5.240 5.240 5.240 0 +0.31(+6.29%)
Sep 09, 2019 4.930 4.930 4.930 4.930 600 -0.47(-8.75%)
Sep 06, 2019 5.403 5.403 5.403 5.403 100 +0.00(+0.00%)
Sep 05, 2019 5.403 5.403 5.403 5.403 1 -0.10(-1.88%)
Aug 27, 2019 5.506 5.506 5.506 0 +0.12(+2.16%)
Aug 26, 2019 5.390 5.390 5.390 5.390 1 +0.00(+0.00%)
Aug 21, 2019 5.390 5.390 5.390 0 -0.29(-5.14%)
Aug 15, 2019 5.682 5.682 5.682 0 +0.01(+0.21%)
Aug 13, 2019 5.670 5.670 5.670 0 -0.15(-2.49%)
Aug 09, 2019 5.815 5.815 5.815 0 -0.32(-5.29%)
Aug 08, 2019 6.140 6.140 6.140 6.140 350 +0.20(+3.37%)
Aug 02, 2019 5.940 5.940 5.940 0 +0.00(+0.00%)
Jul 31, 2019 5.940 5.940 5.940 0 +0.00(+0.00%)
Jul 29, 2019 5.940 5.940 5.940 0 +0.09(+1.54%)
Jul 23, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Jul 17, 2019 5.850 5.850 5.850 0 -0.30(-4.88%)
Jul 16, 2019 6.150 6.150 6.150 6.150 0 -0.01(-0.16%)
Jul 15, 2019 6.160 6.160 6.160 6.160 0 -0.00(-0.08%)
Jul 12, 2019 6.045 6.165 6.045 6.165 100 +0.00(+0.08%)
Jul 11, 2019 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jul 10, 2019 6.040 6.160 6.040 6.160 345 +0.00(+0.00%)
Jul 09, 2019 6.160 6.160 6.160 6.160 0 +0.00(+0.08%)
Jul 08, 2019 6.155 6.155 6.155 6.155 0 -0.13(-2.15%)
Jul 03, 2019 6.290 6.290 6.290 0 +0.00(+0.00%)
Jul 01, 2019 6.290 6.290 6.290 0 -0.03(-0.40%)
Jun 28, 2019 6.315 6.315 6.315 6.315 0 +0.28(+4.55%)
Jun 26, 2019 6.040 6.040 6.040 0 +0.00(+0.00%)
Jun 24, 2019 6.040 6.040 6.040 0 +0.00(+0.00%)
Jun 21, 2019 6.040 6.040 6.040 6.040 300 +0.00(+0.00%)
Jun 13, 2019 6.040 6.040 6.040 0 +0.00(+0.00%)
Jun 12, 2019 6.040 6.040 6.040 6.040 320 +0.00(+0.00%)
Jun 11, 2019 6.040 6.040 6.040 6.040 100 +0.04(+0.58%)
Jun 10, 2019 6.005 6.005 6.005 6.005 0 +0.18(+3.18%)
Jun 07, 2019 5.820 5.820 5.820 5.820 100 -0.16(-2.68%)
Jun 04, 2019 5.980 5.980 5.980 0 +0.55(+10.13%)
Jun 03, 2019 5.430 5.430 5.430 5.430 1,326 -0.61(-10.10%)
May 31, 2019 6.050 6.050 6.040 6.040 500 +0.18(+3.16%)
May 30, 2019 5.855 5.855 5.855 5.855 0 -0.01(-0.26%)
May 29, 2019 6.050 6.050 5.630 5.870 3,001 -0.02(-0.34%)
May 28, 2019 5.960 5.960 5.780 5.890 6,500 +0.16(+2.79%)
May 21, 2019 5.730 5.730 5.730 0 -0.31(-5.13%)
May 20, 2019 6.040 6.040 15 +0.00(+0.00%)
May 17, 2019 6.040 6.040 6.040 6.040 100 +0.00(+0.00%)
May 14, 2019 6.040 6.040 6.040 0 +0.00(+0.00%)
May 09, 2019 6.040 6.040 6.040 0 -0.01(-0.17%)
May 06, 2019 6.050 6.050 6.050 0 +0.00(+0.00%)
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.