GRU - ELEMENTS Linked to the MLCX Grains Index - Total Return

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20193.02003.02003.02003.02003.02001,017
Dec 04, 20193.02003.03003.02003.03003.0300700
Dec 03, 20193.02003.03003.02003.03003.03001,200
Dec 02, 20193.04003.04003.02003.04003.04002,000
Nov 29, 20193.01003.04003.00003.04003.04005,600
Nov 27, 20193.02003.02003.01003.02003.02006,900
Nov 26, 20193.02003.03003.02003.03003.0300500
Nov 25, 20193.03003.05003.02003.05003.05002,100
Nov 22, 20193.02003.05003.02003.05003.050012,400
Nov 21, 20193.01003.07003.01003.01003.01004,300
Nov 20, 20193.03003.03003.00003.00003.000023,300
Nov 19, 20193.03003.03003.02003.02003.0200600
Nov 18, 20193.04003.04003.03003.04003.0400600
Nov 15, 20193.04003.05003.04003.05003.0500100
Nov 14, 20193.05003.05003.03003.04003.04008,900
Nov 13, 20193.07003.07003.05003.05003.0500700
Nov 12, 20193.05003.07003.05003.07003.07002,800
Nov 11, 20193.04003.05003.04003.05003.05004,100
Nov 08, 20193.08003.08003.04003.07003.070013,100
Nov 07, 20193.09003.09003.06003.07003.070043,500
Nov 06, 20193.17003.17003.10003.10003.10004,900
Nov 05, 20193.17003.17003.08003.10003.10002,500
Nov 04, 20193.09003.11003.08003.10003.10005,200
Nov 01, 20193.12003.13003.08003.13003.13005,100
Oct 31, 20193.10003.11003.09003.11003.11002,800
Oct 30, 20193.10003.12003.10003.11003.11008,700
Oct 29, 20193.12003.12003.10003.10003.10008,100
Oct 28, 20193.10003.11003.09003.11003.11007,200
Oct 25, 20193.11003.15003.11003.12003.120015,100
Oct 24, 20193.15003.16003.13003.14003.1400800
Oct 23, 20193.13003.17003.13003.14003.140011,000
Oct 22, 20193.12003.14003.12003.14003.14002,500
Oct 21, 20193.21003.22003.13003.14003.140016,900
Oct 18, 20193.16003.18003.16003.18003.18001,500
Oct 17, 20193.16003.17003.16003.17003.17003,100
Oct 16, 20193.12003.16003.12003.13003.13007,800
Oct 15, 20193.16003.16003.12003.13003.130015,000
Oct 14, 20193.25003.25003.16003.17003.170013,400
Oct 11, 20193.10003.19003.10003.19003.190020,300
Oct 10, 20193.15003.17003.06003.07003.07005,800
Oct 09, 20193.15003.16003.12003.13003.13009,200
Oct 08, 20193.07003.15003.07003.14003.140016,300
Oct 07, 20193.09003.09003.07003.07003.0700400
Oct 04, 20193.10003.10003.05003.06003.060010,700
Oct 03, 20193.07003.10003.04003.07003.07003,200
Oct 02, 20193.08003.08003.04003.06003.06001,500
Oct 01, 20193.07003.10003.06003.10003.100012,200
Sep 30, 20193.00003.10003.00003.09003.090012,400
Sep 27, 20193.01003.01002.97003.00003.00004,600
Sep 26, 20193.00003.00002.99003.00003.00001,600
Sep 25, 20192.99002.99002.98002.99002.99005,400
Sep 24, 20193.01003.01003.00003.00003.000020,800
Sep 23, 20192.98003.04002.97002.97002.970016,000
Sep 20, 20193.06003.06002.98002.98002.980018,400
Sep 19, 20193.06003.07002.98003.01003.010088,200
Sep 18, 20193.03003.11003.03003.09003.090018,000
Sep 17, 20193.01003.02002.99002.99002.99009,800
Sep 16, 20193.06003.08003.01003.02003.020047,900
Sep 13, 20193.08003.08003.02003.05003.050025,000
Sep 12, 20193.02003.07002.97003.05003.050037,700
Sep 11, 20192.97002.98002.95002.98002.980033,600
Sep 10, 20192.97003.00002.94002.99002.990028,000
Sep 09, 20192.96002.96002.88002.93002.930066,600
Sep 06, 20192.99002.99002.93002.94002.940047,800
Sep 05, 20193.01003.06002.95002.99002.9900222,600
Sep 04, 20192.86002.96002.86002.96002.960062,600
Sep 03, 20192.91002.91002.87002.87002.87001,500
Aug 30, 20192.95002.95002.93002.93002.9300400
Aug 29, 20192.95002.96002.95002.96002.9600100
Aug 28, 20192.94002.94002.94002.94002.9400800
Aug 27, 20192.97002.97002.91002.94002.94004,000
Aug 26, 20192.93002.93002.93002.93002.9300200
Aug 23, 20192.93002.93002.93002.93002.9300100
Aug 22, 20192.94002.94002.94002.94002.9400-
Aug 21, 20192.91002.94002.91002.94002.94002,500
Aug 20, 20192.96002.96002.92002.92002.92002,900
Aug 19, 20192.93002.95002.93002.95002.9500500
Aug 16, 20192.99002.99002.98002.98002.9800400
Aug 15, 20192.96002.96002.93002.94002.94007,500
Aug 14, 20192.97003.01002.97002.98002.98002,000
Aug 13, 20193.02003.02002.99002.99002.9900600
Aug 12, 20193.04003.05003.04003.05003.050011,300
Aug 09, 20193.21003.21003.15003.15003.15001,400
Aug 08, 20193.17003.19003.16003.17003.17003,200
Aug 07, 20193.10003.11003.09003.11003.11001,200
Aug 06, 20193.10003.10003.10003.10003.1000200
Aug 05, 20192.96003.09002.96003.09003.09002,700
Aug 02, 20193.09003.09003.04003.08003.08008,600
Aug 01, 20193.11003.11003.05003.05003.05002,300
Jul 31, 20193.19003.19003.14003.14003.14001,200
Jul 30, 20193.20003.23003.20003.21003.21001,400
Jul 29, 20193.22003.24003.22003.24003.2400800
Jul 26, 20193.20003.21003.20003.21003.2100200
Jul 25, 20193.21003.23003.21003.21003.21002,600
Jul 24, 20193.21003.21003.21003.21003.2100-
Jul 23, 20193.20003.23003.20003.21003.21007,300
Jul 22, 20193.26003.27003.20003.21003.21005,800
Jul 19, 20193.28003.30003.27003.27003.27004,100
Jul 18, 20193.22003.24003.22003.24003.2400200
Jul 17, 20193.34003.34003.28003.28003.28001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...