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 (%)
Dec 31, 2018 3.230 3.260 3.230 3.260 2,100 -0.02(-0.61%)
Dec 28, 2018 3.290 3.290 3.260 3.280 1,300 +0.01(+0.31%)
Dec 27, 2018 3.230 3.270 3.230 3.270 2,300 -0.00(-0.05%)
Dec 26, 2018 3.250 3.272 3.250 3.272 1,000 -0.02(-0.56%)
Dec 24, 2018 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Dec 21, 2018 3.300 3.300 3.260 3.290 800 -0.07(-2.08%)
Dec 20, 2018 3.300 3.360 3.300 3.360 3,848 +0.02(+0.60%)
Dec 19, 2018 3.330 3.350 3.310 3.340 1,668 -0.04(-1.18%)
Dec 18, 2018 3.380 3.380 3.380 3.380 86 +0.00(+0.00%)
Dec 17, 2018 3.340 3.380 3.340 3.380 2,000 +0.02(+0.60%)
Dec 14, 2018 3.360 3.360 3.360 3.360 0 -0.02(-0.74%)
Dec 13, 2018 3.380 3.385 3.380 3.385 200 +0.05(+1.62%)
Dec 12, 2018 3.360 3.380 3.330 3.331 6,913 +0.01(+0.19%)
Dec 11, 2018 3.325 3.325 3.325 3.325 141 -0.00(-0.15%)
Dec 10, 2018 3.350 3.350 3.330 3.330 1,001 -0.02(-0.60%)
Dec 07, 2018 3.320 3.360 3.320 3.350 3,300 +0.03(+1.01%)
Dec 06, 2018 3.317 3.317 3.317 3.317 500 -0.00(-0.11%)
Dec 04, 2018 3.300 3.320 3.300 3.320 4,100 +0.01(+0.30%)
Dec 03, 2018 3.310 3.310 3.300 3.310 2,556 +0.07(+2.16%)
Nov 30, 2018 3.240 3.240 3.240 0 +0.00(+0.00%)
Nov 29, 2018 3.220 3.240 3.220 3.240 1,996 -0.01(-0.31%)
Nov 28, 2018 3.230 3.260 3.230 3.250 690 +0.05(+1.56%)
Nov 27, 2018 3.212 3.212 3.200 3.200 2,696 -0.05(-1.54%)
Nov 26, 2018 3.250 3.250 3.250 3.250 62 +0.00(+0.00%)
Nov 23, 2018 3.250 3.260 3.250 3.250 2,000 +0.02(+0.62%)
Nov 21, 2018 3.230 3.230 3.230 0 -0.06(-1.82%)
Nov 20, 2018 3.279 3.290 3.279 3.290 1,275 +0.01(+0.30%)
Nov 19, 2018 3.280 3.280 3.280 3.280 6,025 +0.02(+0.61%)
Nov 16, 2018 3.260 3.260 3.260 3.260 1,000 -0.04(-1.21%)
Nov 15, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 14, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 13, 2018 3.270 3.300 3.260 3.300 12,555 -0.00(-0.12%)
Nov 12, 2018 3.314 3.323 3.300 3.304 1,240 +0.04(+1.34%)
Nov 09, 2018 3.270 3.270 3.260 3.260 500 -0.06(-1.81%)
Nov 08, 2018 3.320 3.350 3.320 3.320 1,383 -0.00(-0.08%)
Nov 07, 2018 3.340 3.340 3.323 3.323 338 +0.03(+0.99%)
Nov 06, 2018 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 05, 2018 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 02, 2018 3.290 3.290 3.290 3.290 1,100 +0.05(+1.54%)
Nov 01, 2018 3.240 3.240 3.240 3.240 500 -0.01(-0.37%)
Oct 31, 2018 3.252 3.252 3.252 0 +0.00(+0.00%)
Oct 30, 2018 3.255 3.256 3.250 3.252 2,825 -0.04(-1.26%)
Oct 29, 2018 3.300 3.300 3.293 3.293 536 +0.00(+0.11%)
Oct 26, 2018 3.300 3.320 3.290 3.290 6,600 +0.05(+1.54%)
Oct 25, 2018 3.240 3.240 3.240 3.240 1,090 -0.05(-1.38%)
Oct 24, 2018 3.285 3.285 3.285 3.285 100 -0.02(-0.74%)
Oct 23, 2018 3.300 3.310 3.300 3.310 1,600 -0.01(-0.38%)
Oct 22, 2018 3.347 3.347 3.320 3.323 1,400 -0.03(-0.81%)
Oct 19, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 18, 2018 3.350 3.350 3.350 3.350 1,001 -0.06(-1.76%)
Oct 17, 2018 3.410 3.410 3.410 0 +0.00(+0.00%)
Oct 16, 2018 3.400 3.410 3.400 3.410 1,230 +0.05(+1.34%)
Oct 15, 2018 3.365 3.365 3.365 0 -0.00(-0.01%)
Oct 12, 2018 3.390 3.390 3.365 3.365 700 +0.03(+0.75%)
Oct 11, 2018 3.310 3.340 3.310 3.340 1,247 -0.02(-0.59%)
Oct 10, 2018 3.360 3.360 60 +0.00(+0.00%)
Oct 09, 2018 3.360 3.360 3.360 3.360 10 +0.00(+0.00%)
Oct 08, 2018 3.360 3.360 3.360 3.360 520 -0.00(-0.00%)
Oct 05, 2018 3.350 3.360 3.350 3.360 1,000 +0.01(+0.30%)
Oct 04, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 03, 2018 3.310 3.350 3.310 3.350 785 -0.00(-0.01%)
Oct 02, 2018 3.340 3.350 3.340 3.350 1,716 +0.05(+1.52%)
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.