Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Biofuels Index TR ETN Elements (NY: FUE )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 10, 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 (%)
May 28, 2021 9.750 9.750 9.750 9.750 100 -0.07(-0.71%)
May 27, 2021 9.690 9.820 9.650 9.820 371 +0.30(+3.21%)
May 26, 2021 9.020 9.640 9.020 9.515 1,708 -0.03(-0.31%)
May 25, 2021 9.030 9.700 9.030 9.545 2,398 -0.07(-0.78%)
May 24, 2021 9.510 9.620 9.440 9.620 531 -0.01(-0.10%)
May 21, 2021 9.740 9.740 9.630 9.630 318 -0.12(-1.23%)
May 20, 2021 9.630 9.750 9.634 9.750 251 +0.09(+0.93%)
May 19, 2021 9.560 9.660 9.530 9.660 2,457 -0.20(-1.98%)
May 18, 2021 10.00 10.00 9.680 9.855 16,545 -0.09(-0.92%)
May 17, 2021 9.997 9.997 9.765 9.947 2,004 +0.11(+1.08%)
May 14, 2021 9.780 10.06 9.670 9.840 3,645 -0.03(-0.25%)
May 13, 2021 10.20 10.35 9.865 9.865 3,112 -0.42(-4.09%)
May 12, 2021 10.33 10.69 10.10 10.29 5,663 +0.03(+0.26%)
May 11, 2021 10.27 10.41 10.26 10.26 1,884 +0.12(+1.23%)
May 10, 2021 10.30 10.30 10.00 10.13 5,990 -0.12(-1.17%)
May 07, 2021 10.02 10.28 9.970 10.26 20,591 +0.16(+1.58%)
May 06, 2021 9.890 10.10 9.880 10.10 1,308 +0.12(+1.21%)
May 05, 2021 9.974 9.974 9.904 9.974 692 +0.14(+1.41%)
May 04, 2021 9.940 9.990 9.780 9.835 1,759 +0.19(+1.92%)
May 03, 2021 9.977 9.977 9.610 9.650 3,703 -0.05(-0.57%)
Apr 30, 2021 9.580 9.705 9.405 9.705 4,300 +0.39(+4.19%)
Apr 29, 2021 9.120 9.380 9.120 9.315 5,495 -0.12(-1.22%)
Apr 28, 2021 9.710 9.760 9.250 9.430 4,879 -0.26(-2.63%)
Apr 27, 2021 9.720 9.880 9.618 9.685 5,637 -0.00(-0.05%)
Apr 26, 2021 9.790 9.790 9.555 9.690 10,858 +0.21(+2.25%)
Apr 23, 2021 9.370 9.520 9.175 9.477 2,700 +0.13(+1.36%)
Apr 22, 2021 9.400 9.480 9.315 9.350 2,946 +0.19(+2.02%)
Apr 21, 2021 8.980 9.870 8.980 9.165 57,744 -0.11(-1.13%)
Apr 20, 2021 8.970 9.270 8.970 9.270 631 +0.42(+4.69%)
Apr 19, 2021 8.800 8.855 8.800 8.855 531 +0.25(+2.96%)
Apr 16, 2021 8.580 8.600 8.580 8.600 3,500 +0.04(+0.41%)
Apr 15, 2021 8.600 8.600 8.565 8.565 330 +0.04(+0.47%)
Apr 14, 2021 8.330 8.600 8.330 8.525 2,070 +0.07(+0.82%)
Apr 13, 2021 8.456 8.456 8.456 8.456 48 +0.11(+1.27%)
Apr 12, 2021 8.350 8.350 8.350 8.350 71 -0.10(-1.18%)
Apr 09, 2021 8.450 8.450 8.450 8.450 300 +0.01(+0.18%)
Apr 08, 2021 8.370 8.435 8.370 8.435 861 +0.15(+1.75%)
Apr 07, 2021 8.230 8.290 8.220 8.290 384 +0.06(+0.74%)
Apr 06, 2021 7.827 8.290 7.450 8.229 8,823 -0.03(-0.38%)
Apr 05, 2021 8.170 8.260 8.170 8.260 342 -0.01(-0.12%)
Apr 01, 2021 8.270 8.270 8.270 8.270 100 -0.11(-1.25%)
Mar 31, 2021 7.710 8.375 7.710 8.375 139 +0.07(+0.90%)
Mar 30, 2021 8.300 8.300 8.300 8.300 17 +0.00(+0.00%)
Mar 29, 2021 8.100 8.300 8.100 8.300 606 +0.24(+2.91%)
Mar 26, 2021 8.340 8.340 7.670 8.065 500 -0.17(-2.00%)
Mar 25, 2021 8.230 8.230 8.230 8.230 32 +0.00(+0.00%)
Mar 24, 2021 8.230 8.230 8.230 8.230 21 -0.20(-2.37%)
Mar 23, 2021 8.430 8.430 8.430 8.430 15 +0.02(+0.18%)
Mar 22, 2021 8.600 8.600 8.415 8.415 915 +0.01(+0.18%)
Mar 19, 2021 8.240 8.400 8.240 8.400 100 +0.05(+0.66%)
Mar 18, 2021 8.345 8.345 8.345 8.345 25 -0.09(-1.13%)
Mar 17, 2021 8.435 8.440 8.435 8.440 177 +0.09(+1.14%)
Mar 16, 2021 8.340 8.356 8.340 8.345 3,063 -0.11(-1.30%)
Mar 15, 2021 8.455 8.455 8.455 8.455 153 -0.02(-0.24%)
Mar 12, 2021 8.475 8.475 8.475 8.475 100 +0.00(+0.00%)
Mar 11, 2021 8.260 8.475 8.240 8.475 2,038 +0.08(+0.95%)
Mar 10, 2021 8.395 8.395 8.395 8.395 67 +0.01(+0.12%)
Mar 09, 2021 8.385 8.385 8.385 8.385 78 -0.13(-1.58%)
Mar 08, 2021 8.410 8.520 8.310 8.520 599 +0.04(+0.47%)
Mar 05, 2021 8.300 8.685 8.220 8.480 1,400 +0.10(+1.13%)
Mar 04, 2021 8.385 8.385 8.385 8.385 72 +0.06(+0.78%)
Mar 03, 2021 8.380 8.700 8.320 8.320 1,114 -0.06(-0.78%)
Mar 02, 2021 8.385 8.385 8.070 8.385 407 +0.11(+1.27%)
Mar 01, 2021 7.800 8.480 7.800 8.280 933 -0.12(-1.49%)
Feb 26, 2021 8.400 8.405 8.120 8.405 800 +0.00(+0.06%)
Feb 25, 2021 8.390 8.540 8.190 8.400 1,364 -0.13(-1.58%)
Feb 24, 2021 8.535 8.535 8.230 8.535 411 +0.22(+2.59%)
Feb 23, 2021 8.600 8.690 8.230 8.319 6,133 -0.00(-0.01%)
Feb 22, 2021 7.860 8.650 7.860 8.320 1,257 +0.01(+0.13%)
Feb 19, 2021 8.050 8.310 8.050 8.310 400 -0.13(-1.60%)
Feb 18, 2021 9.000 9.000 8.010 8.445 3,600 +0.01(+0.14%)
Feb 17, 2021 8.500 8.500 8.200 8.433 2,260 +0.32(+3.92%)
Feb 16, 2021 8.000 8.500 7.720 8.115 1,815 +0.28(+3.51%)
Feb 12, 2021 7.820 7.979 7.820 7.840 2,100 -0.32(-3.98%)
Feb 11, 2021 8.185 8.185 7.830 8.165 850 +0.20(+2.51%)
Feb 10, 2021 8.650 9.130 7.500 7.965 7,626 +0.33(+4.25%)
Feb 09, 2021 7.640 7.640 7.640 7.640 578 -0.71(-8.50%)
Feb 08, 2021 8.600 9.430 8.190 8.350 9,062 +0.60(+7.69%)
Feb 05, 2021 8.010 8.400 7.630 7.754 3,400 -0.65(-7.69%)
Feb 04, 2021 9.680 13.83 7.740 8.400 21,039 -1.10(-11.58%)
Feb 03, 2021 9.220 9.980 9.220 9.500 3,155 +0.12(+1.23%)
Feb 02, 2021 8.500 9.450 8.500 9.385 3,937 +0.92(+10.93%)
Feb 01, 2021 9.070 9.070 8.400 8.460 2,449 +0.01(+0.12%)
Jan 29, 2021 8.450 8.450 8.450 8.450 500 +0.57(+7.23%)
Jan 28, 2021 8.100 9.390 6.840 7.880 4,675 +0.17(+2.20%)
Jan 27, 2021 8.480 8.560 7.710 7.710 1,276 -0.38(-4.75%)
Jan 26, 2021 8.095 8.095 8.095 8.095 7 +0.36(+4.70%)
Jan 25, 2021 9.250 9.250 7.731 7.731 10,750 -0.78(-9.15%)
Jan 22, 2021 8.520 8.540 8.510 8.510 1,100 +0.13(+1.55%)
Jan 21, 2021 8.210 8.700 8.210 8.380 2,996 +0.41(+5.14%)
Jan 20, 2021 8.180 8.210 7.970 7.970 1,303 +0.24(+3.10%)
Jan 19, 2021 8.050 8.180 7.320 7.730 1,563 -0.48(-5.85%)
Jan 15, 2021 8.210 8.210 8.210 8.210 300 +0.06(+0.74%)
Jan 14, 2021 8.160 8.160 8.150 8.150 340 +0.28(+3.49%)
Jan 13, 2021 8.250 8.250 7.875 7.875 877 -0.25(-3.06%)
Jan 12, 2021 8.210 8.250 8.103 8.124 1,411 +0.55(+7.24%)
Jan 11, 2021 8.220 8.220 7.497 7.575 1,581 -0.64(-7.84%)
Jan 08, 2021 8.210 8.270 8.210 8.220 2,600 -0.07(-0.84%)
Jan 07, 2021 8.290 8.290 8.290 8.290 39 +0.00(+0.00%)
Jan 06, 2021 8.290 8.290 8.290 8.290 381 +0.47(+6.01%)
Jan 05, 2021 8.130 8.130 7.820 7.820 320 +0.37(+4.90%)
Jan 04, 2021 7.455 7.455 7.100 7.455 1,673 +0.85(+12.94%)
Dec 31, 2020 6.601 6.601 6.601 17 +0.04(+0.69%)
Dec 30, 2020 6.556 6.556 6.556 6.556 17 -0.00(-0.06%)
Dec 29, 2020 6.700 6.700 6.560 6.560 573 +0.15(+2.34%)
Dec 28, 2020 6.410 6.410 6.410 6.410 43 -0.03(-0.51%)
Dec 24, 2020 6.443 6.443 6.443 6.443 100 -0.15(-2.32%)
Dec 23, 2020 6.596 6.596 6.596 6.596 7 +0.07(+1.13%)
Dec 22, 2020 6.523 6.523 6.523 6.523 7 +0.18(+2.83%)
Dec 21, 2020 6.343 6.343 6.343 6.343 9 -0.22(-3.31%)
Dec 18, 2020 6.560 6.560 6.560 6.560 0 -0.08(-1.14%)
Dec 17, 2020 6.636 6.636 6.636 6.636 44 +0.00(+0.00%)
Dec 16, 2020 6.636 6.636 6.636 6.636 32 -0.17(-2.56%)
Dec 15, 2020 6.810 6.810 6.810 6.810 26 +0.00(+0.00%)
Dec 14, 2020 7.240 7.240 6.810 6.810 345 -0.27(-3.81%)
Dec 11, 2020 7.080 7.080 7.080 7.080 100 +0.00(+0.00%)
Dec 10, 2020 6.920 7.080 6.920 7.080 515 +0.03(+0.43%)
Dec 09, 2020 7.050 7.050 7.050 7.050 6 +0.00(+0.00%)
Dec 08, 2020 7.050 7.050 7.050 7.050 40 +0.00(+0.00%)
Dec 07, 2020 7.050 7.050 7.050 7.050 4 +0.00(+0.00%)
Dec 04, 2020 7.050 7.050 7.050 7.050 100 +0.00(+0.00%)
Dec 03, 2020 7.050 7.050 7.050 7.050 101 -0.01(-0.08%)
Dec 02, 2020 7.056 7.056 7.056 7.056 10 +0.00(+0.00%)
Dec 01, 2020 7.056 7.056 7.056 7.056 28 +0.00(+0.00%)
Nov 30, 2020 7.056 7.056 7.056 7.056 13 +0.00(+0.00%)
Nov 27, 2020 7.056 7.056 7.056 7.056 100 +0.00(+0.00%)
Nov 25, 2020 7.056 7.056 7.056 7.056 100 +0.00(+0.00%)
Nov 24, 2020 7.056 7.056 7.056 7.056 126 +0.21(+3.03%)
Nov 23, 2020 6.470 6.848 6.115 6.848 2,248 +0.43(+6.67%)
Nov 20, 2020 6.420 6.420 6.420 6.420 100 +0.00(+0.00%)
Nov 19, 2020 6.420 6.420 6.420 6.420 35 +0.00(+0.00%)
Nov 18, 2020 6.420 6.420 6.420 6.420 20 +0.00(+0.00%)
Nov 17, 2020 6.420 6.420 6.420 6.420 23 +0.00(+0.00%)
Nov 16, 2020 6.420 6.420 6.420 6.420 62 +0.00(+0.00%)
Nov 12, 2020 6.420 6.420 6.420 0 +0.00(+0.00%)
Nov 11, 2020 6.420 6.420 6.420 6.420 254 +0.21(+3.38%)
Nov 10, 2020 6.210 6.210 6.210 6.210 1,502 +0.47(+8.28%)
Nov 09, 2020 5.735 5.735 5.735 5.735 2 +0.28(+5.04%)
Nov 06, 2020 5.460 5.460 5.460 5.460 2,300 +0.00(+0.00%)
Nov 05, 2020 5.490 5.490 5.460 5.460 209 -0.57(-9.45%)
Nov 04, 2020 6.030 6.030 5.730 6.030 1,352 +0.49(+8.91%)
Nov 03, 2020 5.537 5.537 5.537 5.537 2 +0.07(+1.31%)
Nov 02, 2020 5.465 5.465 5.465 5.465 30 -0.21(-3.68%)
Oct 30, 2020 5.674 5.674 5.674 5.674 100 +0.00(+0.00%)
Oct 29, 2020 5.674 5.674 5.674 5.674 2 -0.13(-2.17%)
Oct 28, 2020 5.800 5.800 5.800 5.800 100 +0.05(+0.96%)
Oct 27, 2020 5.745 5.745 5.745 5.745 34 +0.00(+0.00%)
Oct 26, 2020 5.745 5.745 5.745 5.745 1,132 +0.00(+0.00%)
Oct 23, 2020 5.500 5.745 5.500 5.745 800 +0.01(+0.25%)
Oct 22, 2020 6.000 6.000 5.730 5.730 250 -0.30(-4.97%)
Oct 21, 2020 6.030 6.030 6.030 6.030 130 +0.00(+0.00%)
Oct 20, 2020 6.030 6.030 6.030 6.030 150 +0.00(+0.00%)
Oct 19, 2020 6.030 6.030 6.030 6.030 130 +0.00(+0.00%)
Oct 15, 2020 6.030 6.030 6.030 0 +0.00(+0.00%)
Oct 14, 2020 6.030 6.030 6.030 6.030 1 +0.00(+0.00%)
Oct 13, 2020 6.030 6.030 83 +0.00(+0.00%)
Oct 12, 2020 6.030 6.030 6.030 6.030 21 +0.00(+0.00%)
Oct 09, 2020 6.030 6.030 6.030 6.030 100 +0.02(+0.30%)
Oct 06, 2020 6.012 6.012 6.012 0 +0.00(+0.00%)
Oct 05, 2020 6.012 6.012 6.012 6.012 3 +0.00(+0.00%)
Oct 02, 2020 6.012 6.012 6.012 6.012 100 +0.00(+0.00%)
Oct 01, 2020 6.012 6.012 6.012 6.012 6 +0.00(+0.00%)
Sep 30, 2020 6.012 6.012 28 +0.00(+0.00%)
Sep 29, 2020 6.012 6.012 6.012 6.012 51 +0.00(+0.00%)
Sep 28, 2020 6.012 6.012 1 +0.00(+0.00%)
Sep 25, 2020 6.012 6.012 6.012 6.012 100 +0.00(+0.00%)
Sep 24, 2020 6.012 6.012 6.012 6.012 5 -0.07(-1.15%)
Sep 23, 2020 6.082 6.082 6.082 6.082 6 -0.02(-0.29%)
Sep 22, 2020 6.100 6.100 6.100 6.100 136 -0.01(-0.16%)
Sep 21, 2020 6.110 6.110 6.110 6.110 21 +0.00(+0.00%)
Sep 18, 2020 5.800 6.110 5.750 6.110 2,400 +0.36(+6.26%)
Sep 17, 2020 5.750 5.750 5.750 5.750 191 +0.19(+3.33%)
Sep 16, 2020 5.565 5.565 5.565 5.565 151 -0.34(-5.76%)
Sep 15, 2020 5.630 5.905 5.590 5.905 4,449 +0.46(+8.47%)
Sep 14, 2020 5.444 5.444 5.444 5.444 2 +0.00(+0.00%)
Sep 11, 2020 5.444 5.444 5.444 5.444 100 -0.18(-3.12%)
Sep 10, 2020 5.570 5.619 5.530 5.619 1,727 +0.09(+1.61%)
Sep 09, 2020 5.530 5.530 5.530 5.530 105 +0.00(+0.00%)
Sep 08, 2020 5.530 5.530 5.530 5.530 116 +0.13(+2.40%)
Sep 04, 2020 5.400 5.400 5.400 5.400 100 -0.04(-0.82%)
Sep 03, 2020 5.445 5.445 5.445 5.445 29 -0.02(-0.29%)
Sep 02, 2020 5.630 5.630 5.461 5.461 203 -0.17(-3.01%)
Sep 01, 2020 5.400 5.630 5.400 5.630 1,113 +0.12(+2.18%)
Aug 31, 2020 5.450 5.510 5.450 5.510 2,195 +0.18(+3.47%)
Aug 28, 2020 5.390 5.450 5.325 5.325 900 -0.06(-1.11%)
Aug 27, 2020 5.230 5.385 5.230 5.385 133 +0.00(+0.07%)
Aug 26, 2020 5.365 5.381 5.365 5.381 507 +0.05(+0.96%)
Aug 25, 2020 5.380 5.380 5.330 5.330 893 +0.28(+5.55%)
Aug 24, 2020 5.050 5.050 5.050 5.050 45 -0.12(-2.23%)
Aug 21, 2020 5.200 5.200 5.165 5.165 500 +0.03(+0.58%)
Aug 20, 2020 5.135 5.135 5.135 5.135 18 -0.19(-3.48%)
Aug 19, 2020 5.320 5.320 5.320 5.320 18 +0.00(+0.09%)
Aug 18, 2020 5.315 5.315 59 +0.00(+0.00%)
Aug 17, 2020 5.250 5.315 5.250 5.315 204 -0.31(-5.60%)
Aug 14, 2020 5.630 5.630 5.630 5.630 100 +0.00(+0.00%)
Aug 13, 2020 5.210 5.630 5.210 5.630 2,535 +0.60(+12.04%)
Aug 12, 2020 5.190 5.190 5.025 5.025 253 -0.11(-2.24%)
Aug 11, 2020 5.140 5.140 5.140 5.140 215 +0.00(+0.00%)
Aug 10, 2020 5.190 5.190 5.140 5.140 300 +0.00(+0.00%)
Aug 07, 2020 5.140 5.140 5.140 5.140 100 +0.00(+0.00%)
Aug 06, 2020 5.140 5.140 5.140 5.140 127 +0.11(+2.19%)
Aug 05, 2020 5.030 5.030 5.030 5.030 34 -0.12(-2.33%)
Aug 04, 2020 5.150 5.150 5.150 5.150 72 -0.17(-3.20%)
Aug 03, 2020 5.210 5.320 5.180 5.320 1,375 +0.28(+5.46%)
Jul 31, 2020 5.050 5.150 5.035 5.045 1,800 +0.08(+1.60%)
Jul 30, 2020 4.965 4.965 4.965 4.965 6 +0.01(+0.30%)
Jul 29, 2020 5.180 5.180 4.950 4.950 101 -0.20(-3.88%)
Jul 28, 2020 5.200 5.200 5.150 5.150 313 +0.14(+2.69%)
Jul 27, 2020 5.150 5.150 5.015 5.015 172 -0.20(-3.74%)
Jul 24, 2020 5.210 5.210 5.210 5.210 200 +0.00(+0.00%)
Jul 23, 2020 5.210 5.210 5.210 5.210 201 +0.17(+3.37%)
Jul 22, 2020 5.040 5.040 5.040 5.040 5 -0.07(-1.37%)
Jul 21, 2020 5.150 5.150 5.110 5.110 1,127 +0.09(+1.79%)
Jul 20, 2020 5.020 5.020 5.020 5.020 45 -0.08(-1.47%)
Jul 17, 2020 5.190 5.190 5.095 5.095 400 -0.10(-1.83%)
Jul 16, 2020 5.180 5.190 5.150 5.190 956 +0.23(+4.64%)
Jul 15, 2020 4.960 4.960 4.960 4.960 16 -0.23(-4.43%)
Jul 14, 2020 5.050 5.190 5.050 5.190 652 +0.08(+1.47%)
Jul 13, 2020 5.115 5.115 2 +0.00(+0.00%)
Jul 10, 2020 5.190 5.190 4.820 5.115 1,200 -0.21(-3.85%)
Jul 09, 2020 5.220 5.320 5.220 5.320 607 +0.14(+2.67%)
Jul 08, 2020 5.380 5.380 5.182 5.182 104 +0.03(+0.62%)
Jul 07, 2020 5.150 5.150 5.150 5.150 29 -0.25(-4.63%)
Jul 06, 2020 5.400 5.400 5.400 5.400 1 -0.04(-0.74%)
Jul 02, 2020 5.320 5.440 5.300 5.440 900 +0.12(+2.26%)
Jul 01, 2020 5.320 5.320 5.320 5.320 700 +0.06(+1.14%)
Jun 30, 2020 5.200 5.260 5.200 5.260 671 +0.00(+0.00%)
Jun 29, 2020 5.260 5.260 5.260 5.260 2 +0.00(+0.00%)
Jun 26, 2020 5.260 5.260 5.260 5.260 100 +0.00(+0.00%)
Jun 24, 2020 5.260 5.260 5.260 0 +0.00(+0.00%)
Jun 23, 2020 5.260 5.260 5.260 5.260 101 +0.00(+0.00%)
Jun 22, 2020 5.260 5.260 5.260 5.260 1,414 +0.00(+0.00%)
Jun 19, 2020 5.260 5.260 5.260 5.260 200 +0.00(+0.00%)
Jun 18, 2020 5.210 5.260 5.210 5.260 399 +0.16(+3.06%)
Jun 17, 2020 5.270 5.270 5.104 5.104 188 -0.16(-2.97%)
Jun 16, 2020 5.260 5.260 5.260 5.260 306 +0.00(+0.00%)
Jun 15, 2020 5.230 5.260 5.230 5.260 244 +0.00(+0.00%)
Jun 12, 2020 5.260 5.260 5.200 5.260 700 +0.00(+0.00%)
Jun 11, 2020 5.260 5.260 5.260 5.260 205 +0.00(+0.00%)
Jun 10, 2020 5.260 5.260 5.260 5.260 281 -0.06(-1.05%)
Jun 09, 2020 5.440 5.440 5.316 5.316 207 -0.24(-4.39%)
Jun 08, 2020 5.560 5.560 5.560 5.560 1 +0.00(+0.00%)
Jun 05, 2020 5.220 5.560 5.160 5.560 4,400 +0.40(+7.75%)
Jun 04, 2020 5.160 5.160 5.100 5.160 809 +0.00(+0.00%)
Jun 03, 2020 5.160 5.160 5.160 5.160 227 +0.34(+7.05%)
Jun 02, 2020 4.820 4.820 4.820 4.820 1 +0.00(+0.00%)
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.