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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20193.30003.30003.30003.43723.43723,103
Jun 18, 20193.44003.44003.38003.42003.42002,500
Jun 17, 20193.43003.50003.43003.50003.50005,600
Jun 14, 20193.43003.46003.41003.46003.46001,600
Jun 13, 20193.40003.40003.39003.39003.3900300
Jun 12, 20193.35003.39003.33003.34003.34002,800
Jun 11, 20193.26003.35003.26003.30003.30005,100
Jun 10, 20193.24003.29003.24003.29003.2900100
Jun 07, 20193.28003.28003.28003.28003.28003,000
Jun 06, 20193.24003.30003.24003.30003.3000800
Jun 05, 20193.24003.27003.24003.24003.24001,200
Jun 04, 20193.32003.32003.29003.29003.2900300
Jun 03, 20193.43003.43003.35003.35003.35002,900
May 31, 20193.40003.40003.35003.35003.35003,700
May 30, 20193.35003.40003.33003.40003.40003,000
May 29, 20193.27003.31003.21003.24003.24002,400
May 28, 20193.15003.24003.15003.24003.24002,500
May 24, 20193.12003.17003.12003.17003.17001,600
May 23, 20193.14003.14003.10003.10003.10002,200
May 22, 20193.10003.11003.10003.11003.1100500
May 21, 20193.12003.12003.08003.09003.0900900
May 20, 20192.97003.11002.97003.10003.10002,800
May 17, 20193.06003.06003.03003.03003.03003,000
May 16, 20193.02003.05003.02003.05003.05002,700
May 15, 20193.01003.02002.97002.97002.9700700
May 14, 20192.92002.96002.92002.96002.96003,000
May 13, 20192.76002.86002.76002.86002.8600600
May 10, 20193.02003.02002.83002.83002.83002,100
May 09, 20193.02003.02002.89002.89002.89002,600
May 08, 20192.94002.94002.94002.94002.9400-
May 07, 20192.98002.98002.94002.94002.9400100
May 06, 20192.95002.95002.95002.95002.9500-
May 03, 20192.95002.95002.95002.95002.9500-
May 02, 20192.98002.98002.95002.95002.9500300
May 01, 20192.91002.96002.91002.96002.96004,100
Apr 30, 20192.93002.93002.88002.91002.91009,700
Apr 29, 20192.89002.96002.89002.96002.9600700
Apr 26, 20192.96002.96002.96002.96002.9600-
Apr 25, 20192.95002.96002.87002.96002.96002,100
Apr 24, 20192.98002.98002.96002.96002.9600400
Apr 23, 20192.97002.97002.97002.97002.9700200
Apr 22, 20192.98002.99002.97002.99002.99003,600
Apr 18, 20193.02003.02002.99003.00003.00003,900
Apr 17, 20193.02003.02003.02003.02003.0200500
Apr 16, 20193.02003.03003.02003.02003.02002,400
Apr 15, 20193.06003.06003.06003.06003.0600-
Apr 12, 20193.06003.06003.06003.06003.0600100
Apr 11, 20193.07003.07003.07003.07003.0700100
Apr 10, 20193.09003.09003.06003.06003.0600800
Apr 09, 20193.14003.14003.06003.06003.06002,100
Apr 08, 20193.07003.07003.07003.07003.0700-
Apr 05, 20193.09003.09003.03003.05003.05002,600
Apr 04, 20193.09003.11003.09003.11003.1100100
Apr 03, 20193.06003.06003.06003.06003.06001,000
Apr 02, 20193.07003.07003.07003.07003.0700-
Apr 01, 20193.07003.08003.07003.08003.0800300
Mar 29, 20193.07003.07003.00003.02003.02004,300
Mar 28, 20193.12003.12003.12003.12003.1200-
Mar 27, 20193.14003.14003.12003.12003.1200300
Mar 26, 20193.24003.24003.14003.14003.14001,400
Mar 25, 20193.18003.18003.16003.16003.16001,900
Mar 22, 20193.13003.15003.13003.15003.15003,400
Mar 21, 20193.13003.13003.10003.10003.10002,000
Mar 20, 20193.08003.08003.08003.08003.0800-
Mar 19, 20193.01003.08003.00003.08003.0800500
Mar 18, 20193.06003.09003.06003.09003.0900500
Mar 15, 20193.12003.12003.08003.09003.09002,800
Mar 14, 20193.05003.05003.05003.05003.0500-
Mar 13, 20192.99003.09002.99003.05003.0500300
Mar 12, 20193.06003.06003.03003.03003.03001,100
Mar 11, 20193.13003.13002.99003.00003.00001,600
Mar 08, 20193.05003.05003.02003.02003.0200300
Mar 07, 20193.02003.03003.02003.03003.0300200
Mar 06, 20193.13003.13003.05003.07003.07006,100
Mar 05, 20193.07003.11003.07003.10003.10002,400
Mar 04, 20193.13003.13003.11003.11003.1100900
Mar 01, 20193.06003.10003.02003.10003.10005,600
Feb 28, 20193.13003.13003.09003.09003.09002,200
Feb 27, 20193.13003.15003.13003.15003.15003,200
Feb 26, 20193.16003.16003.14003.14003.1400800
Feb 25, 20193.20003.21003.18003.18003.18001,300
Feb 22, 20193.22003.22003.22003.22003.2200-
Feb 21, 20193.25003.25003.22003.22003.22001,900
Feb 20, 20193.16003.18003.16003.18003.1800600
Feb 19, 20193.22003.26003.19003.19003.19002,600
Feb 15, 20193.25003.25003.25003.25003.2500200
Feb 14, 20193.27003.27003.27003.27003.2700-
Feb 13, 20193.31003.31003.31003.31003.3100-
Feb 12, 20193.27003.30003.27003.30003.30002,500
Feb 11, 20193.27003.27003.27003.27003.2700100
Feb 08, 20193.32003.32003.29003.29003.2900100
Feb 07, 20193.28003.28003.28003.28003.2800100
Feb 06, 20193.32003.32003.32003.32003.32001,000
Feb 05, 20193.31003.32003.31003.32003.3200400
Feb 04, 20193.32003.32003.32003.32003.3200200
Feb 01, 20193.33003.33003.33003.33003.3300600
Jan 31, 20193.29003.29003.29003.29003.2900-
Jan 30, 20193.32003.32003.32003.32003.3200100
Jan 29, 20193.31003.31003.30003.30003.30001,000
Jan 28, 20193.25003.32003.25003.32003.32002,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...