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

MLCX Grains Index TR ETN Elements (NY: GRU )

5.425 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 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 31, 2019 3.400 3.400 3.345 3.345 3,600 -0.05(-1.57%)
May 30, 2019 3.350 3.398 3.330 3.398 3,026 +0.16(+4.83%)
May 29, 2019 3.270 3.315 3.206 3.242 2,381 +0.02(+0.67%)
May 28, 2019 3.210 3.230 3.210 3.220 1,965 +0.08(+2.55%)
May 24, 2019 3.120 3.140 3.120 3.140 1,400 +0.01(+0.32%)
May 23, 2019 3.140 3.140 3.130 3.130 1,687 +0.02(+0.81%)
May 22, 2019 3.102 3.105 3.102 3.105 501 +0.02(+0.60%)
May 21, 2019 3.120 3.120 3.082 3.086 901 -0.01(-0.44%)
May 20, 2019 2.970 3.110 2.970 3.100 2,787 +0.08(+2.48%)
May 17, 2019 3.062 3.062 3.025 3.025 3,000 -0.02(-0.66%)
May 16, 2019 3.020 3.045 3.020 3.045 2,680 +0.08(+2.70%)
May 15, 2019 3.010 3.020 2.965 2.965 700 +0.00(+0.17%)
May 14, 2019 2.920 2.960 2.920 2.960 3,001 +0.10(+3.50%)
May 13, 2019 2.760 2.860 2.760 2.860 602 +0.03(+0.92%)
May 10, 2019 3.020 3.020 2.830 2.834 2,000 -0.05(-1.88%)
May 09, 2019 3.020 3.020 2.888 2.888 2,642 -0.05(-1.76%)
May 08, 2019 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
May 07, 2019 2.978 2.978 2.940 2.940 126 +0.01(+0.17%)
May 06, 2019 2.935 2.935 2.935 2.935 1 -0.02(-0.51%)
May 03, 2019 2.950 2.950 2.950 2.950 100 +0.01(+0.17%)
May 02, 2019 2.976 2.976 2.945 2.945 300 -0.02(-0.63%)
May 01, 2019 2.910 2.964 2.910 2.964 4,136 +0.06(+2.02%)
Apr 30, 2019 2.930 2.930 2.880 2.905 9,651 -0.06(-1.86%)
Apr 29, 2019 2.890 2.960 2.890 2.960 685 -0.01(-0.34%)
Apr 26, 2019 2.970 2.970 2.970 2.970 0 +0.02(+0.51%)
Apr 25, 2019 2.950 2.955 2.870 2.955 2,100 +0.00(+0.00%)
Apr 24, 2019 2.980 2.980 2.955 2.955 393 -0.02(-0.51%)
Apr 23, 2019 2.970 2.970 2.970 2.970 203 -0.01(-0.50%)
Apr 22, 2019 2.976 2.985 2.970 2.985 3,575 -0.01(-0.33%)
Apr 18, 2019 3.020 3.020 2.985 2.995 3,800 -0.02(-0.83%)
Apr 17, 2019 3.020 3.020 3.020 3.020 469 +0.00(+0.00%)
Apr 16, 2019 3.020 3.026 3.020 3.020 2,407 -0.04(-1.15%)
Apr 15, 2019 3.055 3.055 3.055 3.055 0 -0.00(-0.16%)
Apr 12, 2019 3.060 3.060 3.060 3.060 100 -0.01(-0.33%)
Apr 11, 2019 3.070 3.070 3.070 3.070 4 +0.01(+0.49%)
Apr 10, 2019 3.090 3.090 3.055 3.055 800 +0.00(+0.00%)
Apr 09, 2019 3.140 3.140 3.055 3.055 2,101 -0.01(-0.33%)
Apr 08, 2019 3.065 3.065 3.065 3.065 0 +0.02(+0.49%)
Apr 05, 2019 3.090 3.090 3.026 3.050 2,600 -0.06(-1.93%)
Apr 04, 2019 3.090 3.110 3.090 3.110 100 +0.05(+1.80%)
Apr 03, 2019 3.062 3.062 3.055 3.055 1,001 -0.01(-0.49%)
Apr 02, 2019 3.070 3.070 3.070 3.070 1 -0.01(-0.32%)
Apr 01, 2019 3.070 3.080 3.070 3.080 301 +0.06(+1.99%)
Mar 29, 2019 3.070 3.070 2.995 3.020 4,300 -0.08(-2.74%)
Mar 28, 2019 3.105 3.105 3.105 3.105 0 -0.01(-0.32%)
Mar 27, 2019 3.140 3.140 3.115 3.115 300 -0.02(-0.80%)
Mar 26, 2019 3.240 3.240 3.140 3.140 1,421 -0.02(-0.63%)
Mar 25, 2019 3.180 3.184 3.160 3.160 1,897 +0.01(+0.32%)
Mar 22, 2019 3.130 3.150 3.130 3.150 3,400 +0.05(+1.58%)
Mar 21, 2019 3.130 3.130 3.101 3.101 2,000 +0.01(+0.35%)
Mar 20, 2019 3.090 3.090 3.090 3.090 500 +0.01(+0.49%)
Mar 19, 2019 3.005 3.075 3.000 3.075 501 -0.01(-0.32%)
Mar 18, 2019 3.060 3.085 3.060 3.085 536 -0.00(-0.02%)
Mar 15, 2019 3.120 3.120 3.079 3.086 2,800 +0.02(+0.80%)
Mar 14, 2019 3.061 3.061 3.061 3.061 0 +0.01(+0.36%)
Mar 13, 2019 2.990 3.095 2.990 3.050 304 +0.02(+0.66%)
Mar 12, 2019 3.055 3.055 3.030 3.030 1,136 +0.03(+0.89%)
Mar 11, 2019 3.130 3.130 2.990 3.003 1,580 -0.02(-0.71%)
Mar 08, 2019 3.049 3.049 3.025 3.025 300 -0.01(-0.23%)
Mar 07, 2019 3.015 3.032 3.015 3.032 161 -0.04(-1.22%)
Mar 06, 2019 3.130 3.130 3.050 3.069 6,108 -0.03(-1.00%)
Mar 05, 2019 3.070 3.110 3.070 3.100 2,427 -0.01(-0.32%)
Mar 04, 2019 3.130 3.130 3.110 3.110 919 +0.01(+0.48%)
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.