UK markets open in 3 hours 12 minutes

ELEMENTS MLCX Grains TR ETN (GRU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.59-0.02 (-0.29%)
At close: 01:32PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20225.635.635.495.595.5914,800
30 Sept 20225.555.695.555.605.605,600
29 Sept 20225.605.605.535.535.536,700
28 Sept 20225.465.525.465.515.514,400
27 Sept 20225.505.555.495.505.5045,000
26 Sept 20225.395.555.385.385.3825,600
23 Sept 20225.505.635.475.495.497,300
22 Sept 20225.685.705.625.665.662,400
21 Sept 20225.655.695.605.655.652,900
20 Sept 20225.445.795.445.725.7211,300
19 Sept 20225.485.485.325.425.429,300
16 Sept 20225.415.495.415.485.481,000
15 Sept 20225.465.645.415.415.4121,200
14 Sept 20225.605.605.545.565.56800
13 Sept 20225.615.615.555.575.576,500
12 Sept 20225.515.585.465.585.5810,300
09 Sept 20225.105.535.105.475.478,400
08 Sept 20225.345.425.325.425.422,600
07 Sept 20225.535.565.385.475.4722,400
06 Sept 20225.495.495.275.455.4525,300
02 Sept 20225.315.425.245.425.429,600
01 Sept 20225.375.395.145.205.2026,100
31 Aug 20225.415.525.355.465.469,900
30 Aug 20225.625.625.365.475.479,600
29 Aug 20225.445.585.385.555.5530,400
26 Aug 20225.405.405.285.365.3610,300
25 Aug 20225.405.405.215.295.297,800
24 Aug 20225.465.485.305.375.374,300
23 Aug 20225.135.455.135.295.2920,000
22 Aug 20225.015.225.015.205.2029,400
19 Aug 20224.915.014.915.015.016,000
18 Aug 20224.915.034.914.954.9514,100
17 Aug 20225.065.094.974.984.9821,100
16 Aug 20225.215.215.055.135.138,400
15 Aug 20225.245.245.075.205.205,300
12 Aug 20225.145.305.085.265.2613,400
11 Aug 20225.245.285.145.275.2740,600
10 Aug 20225.225.265.205.245.248,800
09 Aug 20225.215.215.105.155.1539,100
08 Aug 20225.035.185.035.115.118,100
05 Aug 20225.255.255.065.155.1524,300
04 Aug 20224.895.164.895.085.0810,800
03 Aug 20225.005.004.934.954.957,500
02 Aug 20225.105.104.945.015.0130,900
01 Aug 20225.215.225.025.115.1113,700
29 Jul 20225.295.405.245.275.275,000
28 Jul 20225.125.295.125.225.2232,600
27 Jul 20225.165.195.095.125.123,600
26 Jul 20224.675.154.675.115.1121,500
25 Jul 20224.965.004.854.994.9917,700
22 Jul 20224.924.944.734.754.7522,000
21 Jul 20225.025.034.934.934.9311,600
20 Jul 20225.065.075.065.065.061,200
19 Jul 20225.005.084.995.075.076,200
18 Jul 20225.225.225.125.125.126,600
15 Jul 20225.005.054.964.984.9810,600
14 Jul 20224.995.144.995.075.076,800
13 Jul 20225.105.165.055.065.0610,300
12 Jul 20225.135.204.995.005.0022,300
11 Jul 20225.405.435.305.315.3112,700
08 Jul 20225.285.395.255.395.3911,800
07 Jul 20225.135.225.095.165.16205,000
06 Jul 20225.005.064.775.005.00357,800
05 Jul 20225.115.114.864.934.93120,100
01 Jul 20225.355.355.175.205.2065,600
30 Jun 20225.545.585.345.345.3423,900
29 Jun 20225.655.655.585.585.587,900
28 Jun 20225.525.655.525.655.6511,400
27 Jun 20225.545.545.455.505.5014,500
24 Jun 20225.475.715.475.565.5628,700
23 Jun 20225.655.735.465.555.5551,800
22 Jun 20225.745.935.745.765.7630,200
21 Jun 20226.116.165.815.825.8262,600
17 Jun 20226.246.316.156.176.1779,900
16 Jun 20226.066.286.066.286.2831,600
15 Jun 20226.076.116.076.076.0712,100
14 Jun 20226.146.146.056.056.0524,400
13 Jun 20226.176.206.066.146.1411,800
10 Jun 20226.116.256.116.206.207,700
09 Jun 20226.206.206.076.206.208,400
08 Jun 20226.146.236.146.196.196,100
07 Jun 20226.206.206.086.196.1913,400
06 Jun 20225.976.195.976.156.1560,800
03 Jun 20226.096.095.965.975.9723,500
02 Jun 20226.006.146.006.136.1316,800
01 Jun 20226.156.195.855.965.96100,600
31 May 20226.456.456.046.096.09252,400
27 May 20226.486.526.386.396.3924,900
26 May 20226.356.406.326.406.4013,700
25 May 20226.496.496.236.286.2844,900
24 May 20226.626.626.406.436.4325,700
23 May 20226.486.596.436.556.5535,200
20 May 20226.456.486.346.406.4016,600
19 May 20226.506.596.436.456.4514,300
18 May 20226.776.776.506.606.6022,800
17 May 20226.666.836.656.756.7593,300
16 May 20226.706.806.636.796.79154,000
13 May 20226.596.656.386.486.4818,500
12 May 20226.296.506.206.486.4829,400
11 May 20226.206.366.206.216.218,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...