MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	5.633	5.633	5.490	5.585	14,790	-0.02(-0.29%)
Sep 30, 2022	5.550	5.690	5.550	5.601	5,600	+0.07(+1.29%)
Sep 29, 2022	5.600	5.600	5.530	5.530	6,740	+0.02(+0.36%)
Sep 28, 2022	5.460	5.520	5.460	5.510	4,431	+0.01(+0.18%)
Sep 27, 2022	5.500	5.550	5.490	5.500	45,023	+0.12(+2.23%)
Sep 26, 2022	5.390	5.550	5.380	5.380	25,591	-0.11(-1.91%)
Sep 23, 2022	5.500	5.630	5.470	5.485	7,309	-0.17(-3.01%)
Sep 22, 2022	5.680	5.700	5.620	5.655	2,436	+0.01(+0.18%)
Sep 21, 2022	5.650	5.690	5.600	5.645	2,876	-0.08(-1.31%)
Sep 20, 2022	5.440	5.790	5.440	5.720	11,345	+0.30(+5.54%)
Sep 19, 2022	5.480	5.480	5.320	5.420	9,262	-0.06(-1.10%)
Sep 16, 2022	5.410	5.490	5.410	5.480	990	+0.07(+1.30%)
Sep 15, 2022	5.460	5.640	5.410	5.410	21,188	-0.15(-2.70%)
Sep 14, 2022	5.600	5.600	5.540	5.560	759	-0.01(-0.18%)
Sep 13, 2022	5.610	5.610	5.550	5.570	6,509	-0.01(-0.18%)
Sep 12, 2022	5.510	5.580	5.455	5.580	10,266	+0.11(+2.01%)
Sep 09, 2022	5.100	5.529	5.100	5.470	8,392	+0.05(+0.92%)
Sep 08, 2022	5.340	5.420	5.320	5.420	2,595	-0.05(-0.91%)
Sep 07, 2022	5.530	5.560	5.380	5.470	22,438	+0.02(+0.37%)
Sep 06, 2022	5.490	5.490	5.270	5.450	25,311	+0.03(+0.55%)
Sep 02, 2022	5.310	5.420	5.240	5.420	9,572	+0.22(+4.23%)