GX Millennial Consumer ETF (NQ: MILN )

40.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.74 22.78 22.62 22.68 10,629 -0.09(-0.39%)
Feb 27, 2019 22.84 22.84 22.68 22.77 8,682 -0.07(-0.30%)
Feb 26, 2019 22.76 22.84 22.68 22.84 6,386 +0.07(+0.30%)
Feb 25, 2019 22.79 22.92 22.75 22.77 8,800 -0.02(-0.08%)
Feb 22, 2019 22.47 22.79 22.47 22.79 12,375 +0.41(+1.84%)
Feb 21, 2019 22.45 22.52 22.38 22.38 8,531 -0.16(-0.69%)
Feb 20, 2019 22.63 22.66 22.42 22.54 72,973 -0.02(-0.09%)
Feb 19, 2019 22.50 22.65 22.50 22.56 9,449 +0.06(+0.28%)
Feb 15, 2019 22.55 22.57 22.47 22.49 8,926 +0.06(+0.29%)
Feb 14, 2019 22.30 22.56 22.24 22.43 4,124 -0.02(-0.09%)
Feb 13, 2019 22.38 22.48 22.36 22.45 6,448 +0.11(+0.48%)
Feb 12, 2019 22.21 22.38 22.21 22.34 10,668 +0.29(+1.30%)
Feb 11, 2019 22.14 22.15 22.04 22.05 15,051 +0.01(+0.02%)
Feb 08, 2019 21.91 22.07 21.86 22.05 4,057 +0.16(+0.72%)
Feb 07, 2019 21.78 21.96 21.78 21.89 7,650 -0.17(-0.77%)
Feb 06, 2019 22.11 22.15 22.01 22.06 6,666 -0.05(-0.23%)
Feb 05, 2019 22.03 22.19 22.03 22.11 17,156 +0.21(+0.95%)
Feb 04, 2019 21.76 21.93 21.71 21.91 10,296 +0.29(+1.32%)
Feb 01, 2019 21.72 21.72 21.62 21.62 22,113 -0.04(-0.16%)
Jan 31, 2019 21.50 21.78 21.50 21.65 7,046 +0.16(+0.76%)
Jan 30, 2019 21.44 21.57 21.30 21.49 5,444 +0.30(+1.40%)
Jan 29, 2019 21.39 21.39 21.18 21.20 8,811 -0.21(-0.97%)
Jan 28, 2019 21.40 21.48 21.25 21.40 9,491 -0.11(-0.50%)
Jan 25, 2019 21.26 21.51 21.26 21.51 6,694 +0.37(+1.77%)
Jan 24, 2019 20.86 21.14 20.86 21.14 4,339 +0.24(+1.13%)
Jan 23, 2019 20.94 21.12 20.82 20.90 3,542 +0.01(+0.05%)
Jan 22, 2019 21.25 21.25 20.79 20.89 20,153 -0.26(-1.21%)
Jan 18, 2019 21.00 21.31 21.00 21.15 5,579 +0.30(+1.42%)
Jan 17, 2019 20.67 20.93 20.67 20.85 5,354 +0.16(+0.76%)
Jan 16, 2019 20.76 20.82 20.69 20.69 8,508 -0.08(-0.38%)
Jan 15, 2019 20.46 20.77 20.46 20.77 7,323 +0.30(+1.47%)
Jan 14, 2019 20.47 20.53 20.34 20.47 35,011 -0.00(-0.02%)
Jan 11, 2019 20.45 20.54 20.39 20.48 6,086 +0.02(+0.10%)
Jan 10, 2019 20.21 20.50 20.21 20.45 4,707 -0.00(-0.01%)
Jan 09, 2019 20.46 20.54 20.30 20.46 4,036 +0.13(+0.63%)
Jan 08, 2019 20.35 20.36 20.01 20.33 4,650 +0.25(+1.27%)
Jan 07, 2019 19.82 20.21 19.82 20.07 13,615 +0.40(+2.01%)
Jan 04, 2019 19.14 19.83 19.14 19.68 6,086 +0.74(+3.90%)
Jan 03, 2019 19.22 19.26 18.94 18.94 14,236 -0.46(-2.39%)
Jan 02, 2019 19.04 19.48 19.04 19.40 6,858 +0.01(+0.05%)
Dec 31, 2018 19.41 19.49 19.33 19.39 10,853 +0.11(+0.56%)
Dec 28, 2018 19.30 19.57 19.20 19.28 8,115 -0.03(-0.18%)
Dec 27, 2018 18.80 19.32 18.79 19.32 9,537 +0.25(+1.29%)
Dec 26, 2018 18.34 19.07 18.31 19.07 8,101 +0.83(+4.57%)
Dec 24, 2018 18.29 18.55 18.22 18.24 15,179 -0.32(-1.72%)
Dec 21, 2018 19.32 19.32 18.53 18.56 12,734 -0.56(-2.91%)
Dec 20, 2018 19.35 19.43 18.86 19.11 24,853 -0.44(-2.24%)
Dec 19, 2018 19.81 20.06 19.47 19.55 12,399 -0.40(-2.03%)
Dec 18, 2018 19.76 20.06 19.76 19.96 18,688 +0.24(+1.20%)
Dec 17, 2018 20.12 20.25 19.62 19.72 15,688 -0.55(-2.71%)
Dec 14, 2018 20.49 20.52 20.25 20.27 12,021 -0.28(-1.35%)
Dec 13, 2018 20.80 20.80 20.52 20.55 5,815 -0.21(-1.03%)
Dec 12, 2018 20.77 20.99 20.70 20.76 6,121 +0.22(+1.05%)
Dec 11, 2018 20.66 20.79 20.54 20.54 7,663 -0.01(-0.05%)
Dec 10, 2018 20.41 20.55 20.15 20.55 25,212 +0.05(+0.24%)
Dec 07, 2018 21.09 21.09 20.36 20.50 4,584 -0.50(-2.38%)
Dec 06, 2018 20.47 21.01 20.39 21.01 9,171 +0.20(+0.94%)
Dec 04, 2018 21.53 21.53 20.80 20.81 13,142 -0.69(-3.22%)
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.