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 )

N/A 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%)
Mar 01, 2019 3.060 3.095 3.020 3.095 5,600 +0.01(+0.16%)
Feb 28, 2019 3.130 3.130 3.090 3.090 2,160 -0.06(-1.98%)
Feb 27, 2019 3.129 3.152 3.129 3.152 3,191 +0.01(+0.31%)
Feb 26, 2019 3.160 3.160 3.143 3.143 800 -0.03(-1.07%)
Feb 25, 2019 3.203 3.208 3.177 3.177 1,329 -0.06(-1.95%)
Feb 22, 2019 3.240 3.240 3.240 3.240 0 +0.02(+0.63%)
Feb 21, 2019 3.254 3.254 3.220 3.220 1,870 +0.04(+1.41%)
Feb 20, 2019 3.160 3.175 3.160 3.175 582 -0.01(-0.37%)
Feb 19, 2019 3.220 3.260 3.187 3.187 2,564 -0.06(-1.95%)
Feb 15, 2019 3.250 3.250 3.250 3.250 200 -0.02(-0.51%)
Feb 14, 2019 3.267 3.267 3.267 3.267 0 -0.04(-1.31%)
Feb 13, 2019 3.310 3.310 3.310 3.310 0 +0.02(+0.46%)
Feb 12, 2019 3.271 3.295 3.270 3.295 2,450 +0.03(+0.92%)
Feb 11, 2019 3.265 3.265 3.265 3.265 18 -0.02(-0.61%)
Feb 08, 2019 3.320 3.320 3.285 3.285 100 +0.01(+0.15%)
Feb 07, 2019 3.280 3.280 3.280 3.280 110 -0.04(-1.06%)
Feb 06, 2019 3.322 3.322 3.315 3.315 1,000 -0.00(-0.15%)
Feb 05, 2019 3.313 3.320 3.313 3.320 360 +0.00(+0.00%)
Feb 04, 2019 3.320 3.320 3.320 3.320 186 -0.01(-0.15%)
Feb 01, 2019 3.331 3.331 3.325 3.325 600 +0.04(+1.22%)
Jan 31, 2019 3.285 3.285 3.285 3.285 0 -0.03(-1.05%)
Jan 30, 2019 3.320 3.320 3.320 3.320 25 +0.02(+0.61%)
Jan 29, 2019 3.305 3.305 3.300 3.300 1,000 -0.02(-0.60%)
Jan 28, 2019 3.250 3.320 3.250 3.320 2,192 +0.00(+0.15%)
Jan 25, 2019 3.297 3.315 3.297 3.315 900 -0.01(-0.30%)
Jan 24, 2019 3.300 3.325 3.300 3.325 251 -0.00(-0.15%)
Jan 23, 2019 3.330 3.330 3.330 3.330 30 +0.00(+0.15%)
Jan 22, 2019 3.300 3.350 3.300 3.325 1,690 +0.00(+0.00%)
Jan 18, 2019 3.290 3.325 3.290 3.325 2,000 +0.03(+0.91%)
Jan 17, 2019 3.290 3.295 3.290 3.295 200 +0.02(+0.56%)
Jan 16, 2019 3.250 3.277 3.250 3.277 1,200 +0.00(+0.05%)
Jan 15, 2019 3.270 3.275 3.270 3.275 200 -0.04(-1.06%)
Jan 14, 2019 3.300 3.310 3.280 3.310 1,000 -0.02(-0.60%)
Jan 11, 2019 3.300 3.330 3.300 3.330 800 +0.04(+1.06%)
Jan 10, 2019 3.295 3.295 3.295 3.295 1 -0.05(-1.49%)
Jan 09, 2019 3.320 3.345 3.320 3.345 3,000 +0.01(+0.15%)
Jan 08, 2019 3.310 3.340 3.310 3.340 4,000 -0.02(-0.45%)
Jan 07, 2019 3.355 3.355 3.355 3.355 0 +0.02(+0.60%)
Jan 04, 2019 3.335 3.335 3.335 3.335 0 +0.03(+0.91%)
Jan 03, 2019 3.280 3.305 3.280 3.305 100 +0.04(+1.23%)
Jan 02, 2019 3.240 3.265 3.230 3.265 10,000 +0.01(+0.15%)
Dec 31, 2018 3.230 3.260 3.230 3.260 2,100 -0.02(-0.61%)
Dec 28, 2018 3.290 3.290 3.260 3.280 1,300 +0.01(+0.31%)
Dec 27, 2018 3.230 3.270 3.230 3.270 2,300 -0.00(-0.05%)
Dec 26, 2018 3.250 3.272 3.250 3.272 1,000 -0.02(-0.56%)
Dec 24, 2018 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Dec 21, 2018 3.300 3.300 3.260 3.290 800 -0.07(-2.08%)
Dec 20, 2018 3.300 3.360 3.300 3.360 3,848 +0.02(+0.60%)
Dec 19, 2018 3.330 3.350 3.310 3.340 1,668 -0.04(-1.18%)
Dec 18, 2018 3.380 3.380 3.380 3.380 86 +0.00(+0.00%)
Dec 17, 2018 3.340 3.380 3.340 3.380 2,000 +0.02(+0.60%)
Dec 14, 2018 3.360 3.360 3.360 3.360 0 -0.02(-0.74%)
Dec 13, 2018 3.380 3.385 3.380 3.385 200 +0.05(+1.62%)
Dec 12, 2018 3.360 3.380 3.330 3.331 6,913 +0.01(+0.19%)
Dec 11, 2018 3.325 3.325 3.325 3.325 141 -0.00(-0.15%)
Dec 10, 2018 3.350 3.350 3.330 3.330 1,001 -0.02(-0.60%)
Dec 07, 2018 3.320 3.360 3.320 3.350 3,300 +0.03(+1.01%)
Dec 06, 2018 3.317 3.317 3.317 3.317 500 -0.00(-0.11%)
Dec 04, 2018 3.300 3.320 3.300 3.320 4,100 +0.01(+0.30%)
Dec 03, 2018 3.310 3.310 3.300 3.310 2,556 +0.07(+2.16%)
Nov 30, 2018 3.240 3.240 3.240 0 +0.00(+0.00%)
Nov 29, 2018 3.220 3.240 3.220 3.240 1,996 -0.01(-0.31%)
Nov 28, 2018 3.230 3.260 3.230 3.250 690 +0.05(+1.56%)
Nov 27, 2018 3.212 3.212 3.200 3.200 2,696 -0.05(-1.54%)
Nov 26, 2018 3.250 3.250 3.250 3.250 62 +0.00(+0.00%)
Nov 23, 2018 3.250 3.260 3.250 3.250 2,000 +0.02(+0.62%)
Nov 21, 2018 3.230 3.230 3.230 0 -0.06(-1.82%)
Nov 20, 2018 3.279 3.290 3.279 3.290 1,275 +0.01(+0.30%)
Nov 19, 2018 3.280 3.280 3.280 3.280 6,025 +0.02(+0.61%)
Nov 16, 2018 3.260 3.260 3.260 3.260 1,000 -0.04(-1.21%)
Nov 15, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 14, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 13, 2018 3.270 3.300 3.260 3.300 12,555 -0.00(-0.12%)
Nov 12, 2018 3.314 3.323 3.300 3.304 1,240 +0.04(+1.34%)
Nov 09, 2018 3.270 3.270 3.260 3.260 500 -0.06(-1.81%)
Nov 08, 2018 3.320 3.350 3.320 3.320 1,383 -0.00(-0.08%)
Nov 07, 2018 3.340 3.340 3.323 3.323 338 +0.03(+0.99%)
Nov 06, 2018 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 05, 2018 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 02, 2018 3.290 3.290 3.290 3.290 1,100 +0.05(+1.54%)
Nov 01, 2018 3.240 3.240 3.240 3.240 500 -0.01(-0.37%)
Oct 31, 2018 3.252 3.252 3.252 0 +0.00(+0.00%)
Oct 30, 2018 3.255 3.256 3.250 3.252 2,825 -0.04(-1.26%)
Oct 29, 2018 3.300 3.300 3.293 3.293 536 +0.00(+0.11%)
Oct 26, 2018 3.300 3.320 3.290 3.290 6,600 +0.05(+1.54%)
Oct 25, 2018 3.240 3.240 3.240 3.240 1,090 -0.05(-1.38%)
Oct 24, 2018 3.285 3.285 3.285 3.285 100 -0.02(-0.74%)
Oct 23, 2018 3.300 3.310 3.300 3.310 1,600 -0.01(-0.38%)
Oct 22, 2018 3.347 3.347 3.320 3.323 1,400 -0.03(-0.81%)
Oct 19, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 18, 2018 3.350 3.350 3.350 3.350 1,001 -0.06(-1.76%)
Oct 17, 2018 3.410 3.410 3.410 0 +0.00(+0.00%)
Oct 16, 2018 3.400 3.410 3.400 3.410 1,230 +0.05(+1.34%)
Oct 15, 2018 3.365 3.365 3.365 0 -0.00(-0.01%)
Oct 12, 2018 3.390 3.390 3.365 3.365 700 +0.03(+0.75%)
Oct 11, 2018 3.310 3.340 3.310 3.340 1,247 -0.02(-0.59%)
Oct 10, 2018 3.360 3.360 60 +0.00(+0.00%)
Oct 09, 2018 3.360 3.360 3.360 3.360 10 +0.00(+0.00%)
Oct 08, 2018 3.360 3.360 3.360 3.360 520 -0.00(-0.00%)
Oct 05, 2018 3.350 3.360 3.350 3.360 1,000 +0.01(+0.30%)
Oct 04, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 03, 2018 3.310 3.350 3.310 3.350 785 -0.00(-0.01%)
Oct 02, 2018 3.340 3.350 3.340 3.350 1,716 +0.05(+1.52%)
Oct 01, 2018 3.300 3.300 3.300 3.300 83 +0.00(+0.00%)
Sep 28, 2018 3.320 3.320 3.300 3.300 900 -0.02(-0.66%)
Sep 27, 2018 3.333 3.333 3.304 3.322 4,255 -0.00(-0.06%)
Sep 26, 2018 3.324 3.324 10 +0.00(+0.00%)
Sep 25, 2018 3.333 3.340 3.319 3.324 3,769 -0.01(-0.20%)
Sep 24, 2018 3.331 3.331 3.331 3.331 116 +0.03(+0.93%)
Sep 21, 2018 3.300 3.300 3.290 3.300 3,900 -0.01(-0.36%)
Sep 20, 2018 3.250 3.312 3.250 3.312 5,201 +0.06(+1.90%)
Sep 19, 2018 3.250 3.250 3.250 3.250 3,811 +0.03(+1.04%)
Sep 18, 2018 3.250 3.250 3.217 3.217 3,114 -0.02(-0.72%)
Sep 17, 2018 3.240 3.240 3.240 3.240 80 +0.00(+0.00%)
Sep 14, 2018 3.230 3.240 3.230 3.240 4,400 +0.00(+0.00%)
Sep 13, 2018 3.420 3.420 3.240 3.240 870 -0.09(-2.61%)
Sep 12, 2018 3.327 3.327 3.327 0 +0.00(+0.00%)
Sep 11, 2018 3.360 3.360 3.327 3.327 804 -0.03(-0.99%)
Sep 10, 2018 3.350 3.360 3.340 3.360 2,200 +0.03(+1.05%)
Sep 07, 2018 3.325 3.325 3.325 3.325 300 -0.00(-0.15%)
Sep 06, 2018 3.330 3.350 3.330 3.330 1,726 -0.04(-1.18%)
Sep 05, 2018 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 04, 2018 3.400 3.400 3.370 3.370 576 -0.00(-0.01%)
Aug 31, 2018 3.370 3.370 3.370 0 +0.02(+0.60%)
Aug 30, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 29, 2018 3.310 3.353 3.310 3.350 3,741 +0.08(+2.44%)
Aug 28, 2018 3.280 3.296 3.270 3.270 4,000 -0.09(-2.68%)
Aug 27, 2018 3.360 3.360 53 +0.00(+0.00%)
Aug 24, 2018 3.360 3.360 3.360 3.360 2,100 -0.04(-1.08%)
Aug 23, 2018 3.397 3.397 3.397 3.397 1,001 -0.01(-0.39%)
Aug 22, 2018 3.440 3.440 3.410 3.410 2,200 -0.07(-2.01%)
Aug 21, 2018 3.478 3.480 3.478 3.480 360 -0.01(-0.29%)
Aug 20, 2018 3.510 3.520 3.490 3.490 2,060 +0.03(+0.87%)
Aug 17, 2018 3.460 3.460 3.460 3.460 100 +0.00(+0.00%)
Aug 16, 2018 3.460 3.460 3.460 0 +0.00(+0.00%)
Aug 15, 2018 3.450 3.461 3.450 3.460 2,793 -0.02(-0.57%)
Aug 14, 2018 3.470 3.480 3.470 3.480 4,447 +0.01(+0.29%)
Aug 13, 2018 3.470 3.470 3.470 0 +0.00(+0.00%)
Aug 10, 2018 3.480 3.480 3.470 3.470 1,300 -0.11(-3.07%)
Aug 09, 2018 3.540 3.613 3.540 3.580 27,059 -0.02(-0.56%)
Aug 08, 2018 3.600 3.600 3.600 3.600 609 +0.00(+0.00%)
Aug 07, 2018 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Aug 06, 2018 3.600 3.600 3.590 3.600 945 +0.00(+0.00%)
Aug 03, 2018 3.600 3.600 3.600 3.600 500 -0.02(-0.64%)
Aug 02, 2018 3.600 3.670 3.590 3.623 3,522 +0.04(+1.12%)
Aug 01, 2018 3.583 3.583 3.583 3.583 1,755 -0.02(-0.47%)
Jul 31, 2018 3.589 3.600 3.589 3.600 2,400 +0.01(+0.23%)
Jul 30, 2018 3.552 3.608 3.552 3.592 2,001 +0.09(+2.71%)
Jul 27, 2018 3.495 3.497 3.495 3.497 200 -0.03(-0.96%)
Jul 26, 2018 3.520 3.540 3.520 3.531 3,071 +0.04(+1.03%)
Jul 25, 2018 3.495 3.500 3.490 3.495 2,676 +0.12(+3.71%)
Jul 24, 2018 3.370 3.410 3.370 3.370 2,237 -0.03(-1.02%)
Jul 23, 2018 3.400 3.405 3.390 3.405 400 -0.01(-0.15%)
Jul 20, 2018 3.360 3.410 3.360 3.410 700 +0.07(+2.03%)
Jul 19, 2018 3.230 3.350 3.230 3.342 3,572 +0.03(+0.92%)
Jul 18, 2018 3.230 3.360 3.230 3.311 5,002 -0.02(-0.56%)
Jul 17, 2018 3.316 3.333 3.316 3.330 2,900 +0.09(+2.84%)
Jul 12, 2018 3.238 3.238 3.238 1 +0.02(+0.56%)
Jul 11, 2018 3.280 3.280 3.220 3.220 1,108 -0.16(-4.73%)
Jul 09, 2018 3.380 3.380 3.380 0 -0.00(-0.01%)
Jul 05, 2018 3.380 3.380 3.380 1 +0.08(+2.28%)
Jul 02, 2018 3.305 3.305 3.305 0 -0.12(-3.64%)
Jun 29, 2018 3.460 3.460 3.430 3.430 2,500 -0.07(-2.01%)
Jun 27, 2018 3.500 3.500 3.500 0 +0.12(+3.45%)
Jun 26, 2018 3.400 3.400 3.380 3.383 10,051 +0.02(+0.57%)
Jun 25, 2018 3.440 3.440 3.364 3.364 3,235 -0.09(-2.53%)
Jun 22, 2018 3.451 3.451 3.451 3.451 693 +0.02(+0.62%)
Jun 21, 2018 3.450 3.452 3.430 3.430 4,105 +0.03(+0.73%)
Jun 20, 2018 3.420 3.420 3.405 3.405 6,000 -0.03(-0.89%)
Jun 19, 2018 3.410 3.436 3.340 3.436 10,478 +0.00(+0.02%)
Jun 18, 2018 3.440 3.445 3.420 3.435 1,836 -0.05(-1.30%)
Jun 15, 2018 3.550 3.480 3.480 1,318 -0.06(-1.72%)
Jun 14, 2018 3.570 3.570 3.540 3.541 5,712 -0.09(-2.42%)
Jun 13, 2018 3.629 3.629 3.629 3.629 1,585 -0.07(-1.82%)
Jun 12, 2018 3.603 3.696 3.603 3.696 1,200 +0.10(+2.66%)
Jun 11, 2018 3.590 3.600 3.590 3.600 1,550 -0.04(-1.09%)
Jun 08, 2018 3.730 3.730 3.640 3.640 7,985 -0.02(-0.55%)
Jun 07, 2018 3.610 3.690 3.610 3.660 2,400 -0.02(-0.47%)
Jun 06, 2018 3.726 3.726 3.677 3.677 911 -0.01(-0.25%)
Jun 05, 2018 3.570 3.687 3.570 3.687 2,042 +0.04(+0.98%)
Jun 04, 2018 3.700 3.700 3.651 3.651 3,750 -0.12(-3.11%)
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.