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 (%)
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%)
Jun 01, 2021 4.700 4.700 4.540 4.625 75,214 +0.14(+3.24%)
May 28, 2021 4.520 4.520 4.435 4.480 65,334 -0.07(-1.54%)
May 27, 2021 4.340 4.550 4.340 4.550 27,468 +0.22(+5.20%)
May 26, 2021 4.320 4.325 4.160 4.325 51,781 +0.01(+0.23%)
May 25, 2021 4.480 4.480 4.210 4.315 67,941 -0.17(-3.90%)
May 24, 2021 4.490 4.490 4.340 4.490 116,322 +0.05(+1.13%)
May 21, 2021 4.410 4.490 4.390 4.440 5,095 +0.02(+0.45%)
May 20, 2021 4.360 4.440 4.360 4.420 10,358 +0.03(+0.80%)
May 19, 2021 4.350 4.390 4.350 4.385 15,510 -0.10(-2.34%)
May 18, 2021 4.450 4.550 4.450 4.490 8,992 +0.03(+0.67%)
May 17, 2021 4.600 4.600 4.360 4.460 40,525 -0.12(-2.57%)
May 14, 2021 4.660 4.700 4.578 4.578 15,213 +0.02(+0.50%)
May 13, 2021 4.900 4.900 4.520 4.555 54,914 -0.38(-7.61%)
May 12, 2021 4.940 4.940 4.836 4.930 20,711 +0.07(+1.44%)
May 11, 2021 4.880 4.940 4.840 4.860 14,532 -0.04(-0.82%)
May 10, 2021 4.940 4.940 4.880 4.900 45,189 +0.01(+0.20%)
May 07, 2021 4.800 4.890 4.800 4.890 39,498 +0.10(+2.09%)
May 06, 2021 4.730 4.790 4.690 4.790 15,189 +0.08(+1.59%)
May 05, 2021 4.730 4.730 4.650 4.715 18,398 -0.02(-0.32%)
May 04, 2021 4.730 4.730 4.669 4.730 43,657 +0.20(+4.30%)
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.