Skip to main content

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

Historical Prices

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.