MLCX Grains Index TR ETN Elements (NY: GRU )

4.460 USD -0.030 (-0.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 4.520 4.520 4.450 4.490 1,974 -0.02(-0.44%)
Aug 02, 2021 4.430 4.510 4.390 4.510 2,369 +0.12(+2.85%)
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 4.345 835 +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%)
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.