MLCX Grains Index TR ETN Elements (NY: GRU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.450	6.450	6.040	6.090	252,417	-0.30(-4.69%)
May 27, 2022	6.480	6.515	6.380	6.390	24,872	-0.01(-0.16%)
May 26, 2022	6.350	6.400	6.320	6.400	13,701	+0.12(+1.91%)
May 25, 2022	6.490	6.490	6.230	6.280	44,536	-0.14(-2.26%)
May 24, 2022	6.620	6.620	6.400	6.425	25,843	-0.12(-1.91%)
May 23, 2022	6.480	6.590	6.430	6.550	35,173	+0.15(+2.34%)
May 20, 2022	6.450	6.480	6.340	6.400	16,577	-0.05(-0.78%)
May 19, 2022	6.500	6.590	6.430	6.450	14,260	-0.15(-2.27%)
May 18, 2022	6.770	6.770	6.500	6.600	22,792	-0.15(-2.22%)
May 17, 2022	6.660	6.830	6.650	6.750	93,297	-0.04(-0.52%)
May 16, 2022	6.700	6.800	6.630	6.785	154,042	+0.30(+4.71%)
May 13, 2022	6.590	6.650	6.380	6.480	18,475	+0.00(+0.00%)
May 12, 2022	6.290	6.500	6.200	6.480	29,408	+0.27(+4.35%)
May 11, 2022	6.200	6.355	6.200	6.210	8,223	+0.05(+0.81%)
May 10, 2022	6.130	6.230	6.130	6.160	22,050	+0.03(+0.49%)
May 09, 2022	6.210	6.290	6.110	6.130	22,879	-0.16(-2.54%)
May 06, 2022	6.250	6.350	6.190	6.290	99,322	-0.06(-0.94%)
May 05, 2022	6.420	6.420	6.270	6.350	28,776	+0.13(+2.09%)
May 04, 2022	6.110	6.310	6.110	6.220	12,243	+0.06(+0.97%)
May 03, 2022	5.820	6.310	5.820	6.160	44,477	-0.01(-0.16%)
May 02, 2022	6.130	6.310	6.130	6.170	40,146	-0.12(-1.89%)
Apr 29, 2022	6.250	6.410	6.250	6.289	16,028	-0.06(-0.96%)
Apr 28, 2022	6.350	6.468	6.350	6.350	23,227	-0.04(-0.63%)
Apr 27, 2022	6.350	6.410	6.350	6.390	11,758	+0.03(+0.47%)
Apr 26, 2022	6.300	6.610	6.200	6.360	56,946	+0.06(+0.95%)
Apr 25, 2022	6.250	6.345	6.190	6.300	43,196	+0.04(+0.64%)
Apr 22, 2022	6.440	6.440	6.260	6.260	28,021	-0.16(-2.49%)
Apr 21, 2022	6.620	6.620	6.260	6.420	69,244	-0.10(-1.46%)
Apr 20, 2022	6.470	6.519	6.310	6.515	40,955	+0.08(+1.17%)
Apr 19, 2022	6.650	6.650	6.440	6.440	68,884	-0.13(-1.98%)
Apr 18, 2022	6.500	6.610	6.500	6.570	71,381	+0.17(+2.66%)
Apr 14, 2022	6.510	6.600	6.290	6.400	34,565	-0.04(-0.62%)
Apr 13, 2022	6.470	6.470	6.250	6.440	28,394	+0.04(+0.63%)
Apr 12, 2022	6.390	6.470	6.290	6.400	26,302	+0.08(+1.27%)
Apr 11, 2022	6.330	6.340	6.250	6.320	48,198	+0.12(+1.94%)
Apr 08, 2022	6.010	6.290	6.010	6.200	49,751	+0.10(+1.64%)
Apr 07, 2022	6.060	6.140	6.050	6.100	16,376	+0.04(+0.74%)
Apr 06, 2022	6.230	6.230	6.030	6.055	25,533	-0.12(-1.86%)
Apr 05, 2022	5.970	6.210	5.930	6.170	55,871	+0.23(+3.87%)
Apr 04, 2022	5.870	5.970	5.720	5.940	31,926	+0.22(+3.85%)
Apr 01, 2022	6.000	6.000	5.720	5.720	29,218	-0.29(-4.83%)
Mar 31, 2022	6.120	6.180	5.810	6.010	61,415	-0.05(-0.83%)
Mar 30, 2022	5.820	6.080	5.820	6.060	37,587	+0.25(+4.30%)
Mar 29, 2022	5.940	5.940	5.660	5.810	82,546	-0.27(-4.44%)
Mar 28, 2022	6.300	6.300	6.030	6.080	61,819	-0.17(-2.72%)
Mar 25, 2022	6.100	6.267	6.060	6.250	52,492	+0.17(+2.80%)
Mar 24, 2022	6.310	6.310	5.950	6.080	66,170	-0.19(-3.03%)
Mar 23, 2022	6.350	6.372	6.200	6.270	45,606	+0.01(+0.16%)
Mar 22, 2022	6.350	6.350	6.150	6.260	46,674	+0.03(+0.48%)
Mar 21, 2022	6.090	6.310	6.090	6.230	85,153	+0.23(+3.83%)
Mar 18, 2022	6.000	6.000	5.890	6.000	11,352	+0.00(+0.00%)
Mar 17, 2022	6.000	6.090	5.750	6.000	38,526	+0.10(+1.69%)
Mar 16, 2022	6.350	6.350	5.550	5.900	113,871	-0.26(-4.22%)
Mar 15, 2022	5.810	6.220	5.800	6.160	40,118	+0.07(+1.15%)
Mar 14, 2022	6.250	6.260	5.980	6.090	87,812	-0.14(-2.25%)
Mar 11, 2022	6.160	6.230	5.900	6.230	78,074	+0.14(+2.30%)
Mar 10, 2022	6.440	6.480	5.810	6.090	118,502	-0.20(-3.18%)
Mar 09, 2022	6.680	6.680	5.931	6.290	144,534	-0.11(-1.72%)
Mar 08, 2022	7.010	7.020	5.400	6.400	463,623	-0.41(-6.02%)
Mar 07, 2022	8.130	8.210	6.200	6.810	980,809	-0.47(-6.39%)
Mar 04, 2022	7.200	8.500	6.750	7.275	829,709	+0.54(+7.94%)
Mar 03, 2022	6.190	7.030	6.130	6.740	316,727	+0.72(+11.96%)
Mar 02, 2022	6.140	6.240	5.790	6.020	151,275	+0.19(+3.26%)

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.