U.S. Markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
4.4900+0.0300 (+0.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20214.45004.55004.45004.49004.49009,000
May 17, 20214.60004.60004.36004.46004.460040,500
May 14, 20214.66004.70004.58004.58004.580015,200
May 13, 20214.90004.90004.52004.56004.560054,900
May 12, 20214.94004.94004.84004.93004.930020,700
May 11, 20214.88004.94004.84004.86004.860014,500
May 10, 20214.94004.94004.88004.90004.900045,200
May 07, 20214.80004.89004.80004.89004.890039,500
May 06, 20214.73004.79004.69004.79004.790015,200
May 05, 20214.73004.73004.68004.72004.72003,400
May 04, 20214.73004.73004.67004.73004.730043,700
May 03, 20214.73004.73004.37004.54004.540085,700
Apr 30, 20214.64004.73004.64004.73004.730016,000
Apr 29, 20214.64004.73004.64004.69004.690022,400
Apr 28, 20214.65004.73004.64004.66004.660011,200
Apr 27, 20214.73004.73004.66004.70004.700022,100
Apr 26, 20214.60004.73004.58004.73004.730030,800
Apr 23, 20214.53004.59004.44004.57004.570016,400
Apr 22, 20214.42004.56004.34004.56004.560017,400
Apr 21, 20214.26004.29004.25004.28004.28003,800
Apr 20, 20214.25004.25004.24004.25004.25002,000
Apr 19, 20214.22004.29004.15004.23004.23005,400
Apr 16, 20214.12004.14004.12004.13004.13002,800
Apr 15, 20214.21004.21004.12004.12004.12003,300
Apr 14, 20214.08004.50004.08004.24004.240030,900
Apr 13, 20214.00004.04004.00004.00004.00002,400
Apr 12, 20214.01004.01004.00004.01004.01002,200
Apr 09, 20214.00004.09004.00004.06004.06005,800
Apr 08, 20213.99004.19003.99004.11004.11001,800
Apr 07, 20213.94003.94003.92003.92003.9200800
Apr 06, 20213.93003.93003.93003.93003.9300-
Apr 05, 20213.99004.00003.95003.95003.9500400
Apr 01, 20213.89003.89003.89003.89003.8900200
Mar 31, 20214.00004.00003.95003.99003.99001,400
Mar 30, 20213.95003.95003.81003.90003.90002,200
Mar 29, 20213.95003.95003.87003.87003.87003,000
Mar 26, 20214.03004.03003.83003.99003.99004,400
Mar 25, 20213.93003.93003.81003.86003.86001,100
Mar 24, 20213.87003.87003.87003.87003.8700600
Mar 23, 20213.95003.95003.87003.87003.8700800
Mar 22, 20213.91003.93003.89003.89003.8900800
Mar 19, 20214.35004.35003.84003.90003.90003,000
Mar 18, 20214.01004.11003.76003.76003.76005,800
Mar 17, 20214.11004.11004.09004.09004.09001,100
Mar 16, 20214.24004.24003.97004.19004.19004,000
Mar 15, 20213.95004.27003.85004.27004.270013,100
Mar 12, 20214.07004.07003.80003.88003.88003,100
Mar 11, 20214.05004.05003.72003.85003.85006,800
Mar 10, 20214.10004.10003.91003.95003.95003,900
Mar 09, 20213.90003.90003.75003.83003.83001,900
Mar 08, 20213.98003.98003.88003.91003.91001,900
Mar 05, 20213.80004.00003.64003.99003.990013,300
Mar 04, 20213.80003.83003.61003.64003.64009,900
Mar 03, 20214.10004.10003.80003.80003.80001,800
Mar 02, 20213.90004.00003.74003.98003.980013,200
Mar 01, 20214.04004.10003.95003.95003.950017,500
Feb 26, 20214.05004.09004.05004.05004.05005,400
Feb 25, 20214.10004.10004.00004.07004.07008,300
Feb 24, 20214.10004.26004.09004.12004.120030,100
Feb 23, 20214.15004.17004.03004.05004.050012,800
Feb 22, 20214.13004.26004.08004.17004.170010,600
Feb 19, 20214.21004.21004.00004.11004.11009,400
Feb 18, 20214.20004.24004.03004.21004.210020,500
Feb 17, 20214.07004.17004.07004.09004.090011,700
Feb 16, 20213.97004.19003.95004.19004.190028,200
Feb 12, 20213.95003.97003.95003.96003.96003,200
Feb 11, 20213.95003.96003.95003.96003.9600300
Feb 10, 20213.98003.98003.96003.96003.96002,500
Feb 09, 20213.98003.98003.97003.97003.97001,100
Feb 08, 20214.00004.00003.98003.98003.98008,700
Feb 05, 20213.97004.00003.97004.00004.00004,200
Feb 04, 20214.00004.00003.97004.00004.00002,400
Feb 03, 20214.01004.01003.96003.99003.99002,300
Feb 02, 20214.00004.03004.00004.03004.03003,800
Feb 01, 20214.00004.00003.98004.00004.00009,200
Jan 29, 20213.90004.02003.86003.94003.94006,700
Jan 28, 20214.12004.15003.91004.06004.06004,300
Jan 27, 20214.00004.00003.92003.93003.93009,400
Jan 26, 20213.86003.95003.86003.95003.95005,400
Jan 25, 20213.94003.99003.88003.90003.900010,700
Jan 22, 20214.12004.12003.90004.07004.070011,100
Jan 21, 20214.09004.14004.09004.12004.12003,500
Jan 20, 20214.23004.23004.00004.05004.05007,900
Jan 19, 20214.25004.25004.22004.24004.240026,600
Jan 15, 20214.30004.30004.05004.14004.14006,100
Jan 14, 20214.16004.30004.02004.09004.090015,600
Jan 13, 20214.05004.21004.05004.15004.150028,700
Jan 12, 20213.41004.11003.41003.94003.940025,400
Jan 11, 20213.62003.62003.47003.55003.55002,900
Jan 08, 20213.57003.65003.45003.57003.57002,900
Jan 07, 20213.42003.52003.35003.45003.45001,000
Jan 06, 20213.52003.55003.40003.55003.55003,000
Jan 05, 20213.57003.57003.40003.50003.50002,100
Jan 04, 20213.45003.51003.33003.51003.51005,900
Dec 31, 20203.65003.65003.37003.52003.52005,800
Dec 30, 20203.51003.62003.47003.55003.55003,900
Dec 29, 20203.62003.62003.52003.52003.52002,600
Dec 28, 20203.68003.68003.61003.61003.61008,500
Dec 24, 20203.35003.59003.21003.59003.59007,200
Dec 23, 20203.30003.33003.21003.30003.30002,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...