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 30, 2022 5.470 5.530 5.450 5.450 9,535 +0.04(+0.74%)
Dec 29, 2022 5.390 5.465 5.390 5.410 2,460 -0.04(-0.73%)
Dec 28, 2022 5.400 5.483 5.390 5.450 3,071 +0.08(+1.49%)
Dec 27, 2022 5.150 5.400 4.950 5.370 11,067 -0.01(-0.13%)
Dec 23, 2022 5.315 5.392 5.315 5.377 7,210 +0.06(+1.17%)
Dec 22, 2022 5.321 5.330 5.300 5.315 2,186 -0.01(-0.19%)
Dec 21, 2022 5.300 5.348 5.295 5.325 1,692 +0.08(+1.53%)
Dec 20, 2022 5.240 5.248 5.235 5.245 6,426 +0.01(+0.19%)
Dec 19, 2022 5.245 5.250 5.210 5.235 8,262 -0.05(-0.87%)
Dec 16, 2022 5.290 5.290 5.278 5.281 2,980 -0.03(-0.60%)
Dec 15, 2022 5.317 5.400 5.240 5.313 11,662 +0.05(+0.90%)
Dec 14, 2022 5.230 5.266 5.230 5.266 3,444 -0.01(-0.27%)
Dec 13, 2022 5.350 5.350 5.263 5.280 4,043 -0.01(-0.19%)
Dec 12, 2022 5.270 5.300 5.180 5.290 71,054 +0.08(+1.44%)
Dec 09, 2022 5.240 5.250 5.200 5.215 2,908 -0.04(-0.67%)
Dec 08, 2022 5.280 5.280 5.220 5.250 2,813 +0.05(+0.88%)
Dec 07, 2022 5.220 5.265 5.200 5.204 23,345 +0.03(+0.66%)
Dec 06, 2022 5.110 5.190 5.090 5.170 58,239 +0.06(+1.17%)
Dec 05, 2022 5.080 5.225 5.080 5.110 25,893 -0.05(-0.97%)
Dec 02, 2022 5.210 5.210 5.160 5.160 2,556 -0.09(-1.81%)
Dec 01, 2022 5.310 5.310 5.255 5.255 5,333 -0.07(-1.31%)
Nov 30, 2022 5.300 5.359 5.300 5.325 3,442 +0.02(+0.47%)
Nov 29, 2022 5.280 5.320 5.274 5.300 6,993 +0.04(+0.67%)
Nov 28, 2022 5.250 5.280 5.200 5.265 30,482 -0.02(-0.28%)
Nov 25, 2022 5.290 5.320 5.280 5.280 544 -0.06(-1.03%)
Nov 23, 2022 5.300 5.339 5.260 5.335 5,132 +0.03(+0.57%)
Nov 22, 2022 5.350 5.350 5.290 5.305 7,596 -0.02(-0.29%)
Nov 21, 2022 5.310 5.330 5.260 5.321 10,326 -0.03(-0.64%)
Nov 18, 2022 5.302 5.400 5.302 5.355 4,654 +0.01(+0.11%)
Nov 17, 2022 5.280 5.350 5.280 5.349 12,155 -0.00(-0.01%)
Nov 16, 2022 5.330 5.390 5.330 5.350 10,170 -0.08(-1.47%)
Nov 15, 2022 5.360 5.430 5.250 5.430 9,437 +0.08(+1.50%)
Nov 14, 2022 5.480 5.480 5.310 5.350 9,345 -0.03(-0.56%)
Nov 11, 2022 5.420 5.420 5.310 5.380 9,518 +0.08(+1.41%)
Nov 10, 2022 5.365 5.365 5.301 5.305 9,543 -0.06(-1.21%)
Nov 09, 2022 5.414 5.420 5.360 5.370 9,095 -0.04(-0.74%)
Nov 08, 2022 5.440 5.490 5.410 5.410 8,328 -0.08(-1.55%)
Nov 07, 2022 5.520 5.536 5.495 5.495 37,280 -0.02(-0.36%)
Nov 04, 2022 5.470 5.526 5.470 5.515 8,835 +0.04(+0.82%)
Nov 03, 2022 5.420 5.516 5.420 5.470 13,087 -0.03(-0.55%)
Nov 02, 2022 5.480 5.519 5.470 5.500 4,949 -0.17(-3.00%)
Nov 01, 2022 5.630 5.670 5.600 5.670 19,632 +0.04(+0.71%)
Oct 31, 2022 5.690 5.690 5.540 5.630 76,811 +0.18(+3.30%)
Oct 28, 2022 5.450 5.450 5.390 5.450 8,760 +0.01(+0.15%)
Oct 27, 2022 5.490 5.500 5.420 5.442 40,685 -0.03(-0.51%)
Oct 26, 2022 5.350 5.486 5.350 5.470 134,491 +0.11(+2.05%)
Oct 25, 2022 5.340 5.420 5.340 5.360 83,434 -0.04(-0.74%)
Oct 24, 2022 5.390 5.441 5.360 5.400 86,828 +0.00(+0.00%)
Oct 21, 2022 5.480 5.490 5.400 5.400 998,443 -0.07(-1.28%)
Oct 20, 2022 5.520 5.520 5.440 5.470 290,607 -0.03(-0.55%)
Oct 19, 2022 5.550 5.550 5.400 5.500 117,586 +0.01(+0.18%)
Oct 18, 2022 5.670 5.670 5.350 5.490 233,849 -0.11(-1.96%)
Oct 17, 2022 5.770 5.770 5.530 5.600 209,864 -0.05(-0.88%)
Oct 14, 2022 5.730 5.730 5.560 5.650 286,948 -0.01(-0.18%)
Oct 13, 2022 5.630 5.720 5.510 5.660 341,320 +0.01(+0.18%)
Oct 12, 2022 5.670 5.710 5.570 5.650 279,735 -0.02(-0.35%)
Oct 11, 2022 5.900 5.900 5.570 5.670 314,052 -0.11(-1.90%)
Oct 10, 2022 5.600 5.850 5.600 5.780 476,458 +0.21(+3.77%)
Oct 07, 2022 5.600 5.610 5.500 5.570 59,781 +0.06(+1.09%)
Oct 06, 2022 5.483 5.560 5.475 5.510 302,425 -0.06(-0.99%)
Oct 05, 2022 5.524 5.620 5.524 5.565 949 -0.05(-0.89%)
Oct 04, 2022 5.630 5.680 5.550 5.615 4,328 +0.03(+0.54%)
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.