MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2020 | 5.635 | 5.635 | 5.635 | 0 | -0.29(-4.81%) | |
| Feb 27, 2020 | 6.110 | 6.110 | 5.920 | 5.920 | 372 | -0.01(-0.17%) |
| Feb 26, 2020 | 5.750 | 5.930 | 5.750 | 5.930 | 213 | +0.20(+3.52%) |
| Feb 25, 2020 | 5.728 | 5.728 | 5.728 | 5.728 | 6 | +0.00(+0.00%) |
| Feb 24, 2020 | 5.728 | 5.728 | 1 | +0.00(+0.00%) | ||
| Feb 21, 2020 | 5.728 | 5.728 | 5.728 | 5.728 | 400 | -0.42(-6.86%) |
| Feb 20, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 1 | +0.00(+0.00%) |
| Feb 19, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 5 | +0.00(+0.00%) |
| Feb 18, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 1 | +0.00(+0.00%) |
| Feb 13, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 1 | +0.00(+0.00%) |
| Jan 27, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 106 | +0.00(+0.00%) |
| Jan 24, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.00(+0.00%) |
| Jan 23, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 25 | +0.00(+0.00%) |
| Jan 22, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 2 | +0.00(+0.00%) |
| Jan 21, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 107 | +0.00(+0.00%) |
| Jan 15, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 301 | +0.00(+0.00%) |
| Jan 13, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 200 | +0.00(+0.00%) |
| Jan 10, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 200 | +0.13(+2.16%) |
| Jan 09, 2020 | 6.020 | 6.020 | 6.020 | 6.020 | 150 | +0.19(+3.35%) |
| Jan 08, 2020 | 5.825 | 5.825 | 5.825 | 5.825 | 100 | -0.33(-5.28%) |
| Jan 06, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.00(+0.00%) |
| Jan 02, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 103 | +0.00(+0.00%) |
| Dec 30, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.19(+3.19%) | |
| Dec 24, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 5.960 | 5.960 | 5.960 | 5.960 | 1,007 | +0.00(+0.00%) |
| Dec 19, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 5.960 | 5.960 | 5.960 | 5.960 | 2 | +0.00(+0.00%) |
| Dec 16, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 5.860 | 5.960 | 5.840 | 5.960 | 2,000 | +0.14(+2.41%) |
| Dec 12, 2019 | 5.840 | 5.840 | 5.820 | 5.820 | 300 | -0.02(-0.34%) |
| Dec 11, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 200 | +0.00(+0.00%) |
| Dec 10, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 200 | +0.44(+8.19%) |
| Dec 09, 2019 | 5.860 | 5.860 | 5.398 | 5.398 | 717 | -0.11(-1.95%) |
| Dec 06, 2019 | 5.505 | 5.505 | 5.505 | 5.505 | 100 | +0.06(+1.19%) |
| Dec 05, 2019 | 5.210 | 5.440 | 5.210 | 5.440 | 309 | -0.34(-5.88%) |
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.
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.
