GX Millennial Consumer ETF (NQ: MILN )

39.10 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.56 42.62 42.33 42.34 35,733 -0.20(-0.47%)
Dec 30, 2021 42.35 42.85 42.35 42.53 26,659 +0.16(+0.39%)
Dec 29, 2021 42.34 42.46 42.20 42.37 10,017 -0.02(-0.05%)
Dec 28, 2021 42.50 42.73 42.31 42.39 16,928 -0.09(-0.21%)
Dec 27, 2021 42.11 42.57 42.11 42.48 18,787 +0.26(+0.61%)
Dec 23, 2021 42.14 42.30 41.84 42.22 12,902 +0.27(+0.64%)
Dec 22, 2021 41.62 41.95 41.62 41.95 62,746 +0.31(+0.74%)
Dec 21, 2021 40.84 41.68 40.84 41.65 12,213 +1.26(+3.12%)
Dec 20, 2021 40.33 40.47 40.13 40.38 20,471 -0.61(-1.48%)
Dec 17, 2021 41.10 41.30 40.33 40.99 53,154 -0.07(-0.17%)
Dec 16, 2021 41.75 41.81 40.91 41.06 23,238 -0.84(-2.01%)
Dec 15, 2021 40.99 41.95 40.70 41.90 52,175 +0.47(+1.13%)
Dec 14, 2021 41.48 41.78 41.18 41.44 33,180 -0.59(-1.39%)
Dec 13, 2021 42.53 42.69 41.83 42.02 21,338 -0.70(-1.65%)
Dec 10, 2021 42.95 43.10 42.40 42.73 51,099 -0.14(-0.32%)
Dec 09, 2021 43.37 43.37 42.81 42.87 12,095 -0.51(-1.17%)
Dec 08, 2021 43.11 43.48 42.99 43.37 14,304 +0.46(+1.06%)
Dec 07, 2021 42.77 43.25 42.77 42.92 15,257 +0.84(+2.01%)
Dec 06, 2021 41.60 42.24 41.32 42.07 15,193 +0.48(+1.15%)
Dec 03, 2021 42.24 42.24 40.99 41.60 23,600 -0.43(-1.01%)
Dec 02, 2021 41.41 42.22 41.40 42.02 26,790 +0.64(+1.55%)
Dec 01, 2021 43.00 43.08 41.35 41.38 40,126 -0.94(-2.23%)
Nov 30, 2021 43.23 43.32 42.32 42.32 29,347 -1.17(-2.69%)
Nov 29, 2021 43.88 43.88 43.19 43.49 31,700 +0.16(+0.37%)
Nov 26, 2021 43.45 43.57 43.13 43.33 43,340 -0.77(-1.76%)
Nov 24, 2021 43.53 44.17 43.34 44.11 43,394 +0.18(+0.41%)
Nov 23, 2021 43.75 44.08 43.19 43.93 17,180 -0.01(-0.02%)
Nov 22, 2021 44.71 44.75 43.79 43.94 18,088 -0.69(-1.56%)
Nov 19, 2021 44.72 45.00 44.57 44.63 30,784 -0.02(-0.04%)
Nov 18, 2021 44.77 44.70 44.38 44.65 32,004 -0.03(-0.07%)
Nov 17, 2021 45.14 45.14 44.59 44.68 36,560 -0.45(-0.99%)
Nov 16, 2021 45.04 45.27 45.04 45.13 14,086 +0.24(+0.53%)
Nov 15, 2021 44.92 45.17 44.82 44.89 15,229 +0.15(+0.33%)
Nov 12, 2021 44.42 44.80 44.25 44.74 26,807 +0.65(+1.46%)
Nov 11, 2021 44.41 44.41 44.10 44.10 15,250 -0.03(-0.07%)
Nov 10, 2021 44.55 44.13 29,543 -0.69(-1.53%)
Nov 09, 2021 45.02 45.12 44.68 44.81 14,683 -0.26(-0.57%)
Nov 08, 2021 45.53 45.53 45.00 45.07 17,588 -0.17(-0.37%)
Nov 05, 2021 45.34 45.65 45.16 45.24 21,856 +0.16(+0.35%)
Nov 04, 2021 45.16 45.42 45.02 45.08 20,820 +0.04(+0.09%)
Nov 03, 2021 44.60 45.06 44.49 45.04 34,715 +0.30(+0.67%)
Nov 02, 2021 44.53 45.58 43.68 44.74 26,850 +0.11(+0.24%)
Nov 01, 2021 44.44 44.44 44.44 44.63 74,582 +0.20(+0.45%)
Oct 29, 2021 44.17 44.50 44.17 44.44 20,619 -0.03(-0.07%)
Oct 28, 2021 44.19 44.51 44.14 44.46 20,054 +0.53(+1.20%)
Oct 27, 2021 44.53 44.52 43.94 43.94 15,512 -0.58(-1.29%)
Oct 26, 2021 44.94 44.51 47,412 -0.26(-0.58%)
Oct 25, 2021 44.42 44.77 44.21 44.77 18,019 +0.34(+0.76%)
Oct 22, 2021 44.78 44.78 44.16 44.44 26,169 -0.71(-1.58%)
Oct 21, 2021 44.60 45.15 44.60 45.15 16,682 +0.49(+1.09%)
Oct 20, 2021 44.94 44.94 44.55 44.66 13,668 -0.11(-0.24%)
Oct 19, 2021 44.67 44.90 44.61 44.77 52,637 +0.16(+0.36%)
Oct 18, 2021 44.10 44.65 44.08 44.61 32,887 +0.28(+0.63%)
Oct 15, 2021 44.43 44.43 44.19 44.34 21,467 +0.33(+0.74%)
Oct 14, 2021 43.95 44.15 43.82 44.01 16,667 +0.50(+1.14%)
Oct 13, 2021 43.22 43.51 43.18 43.51 29,288 +0.47(+1.08%)
Oct 12, 2021 42.96 43.29 42.88 43.05 175,728 +0.28(+0.65%)
Oct 11, 2021 43.31 43.48 42.77 42.77 18,156 -0.61(-1.40%)
Oct 08, 2021 43.64 43.80 43.33 43.37 18,727 -0.27(-0.61%)
Oct 07, 2021 43.51 43.97 43.51 43.64 32,045 +0.64(+1.49%)
Oct 06, 2021 42.39 43.09 42.32 43.00 18,130 +0.18(+0.43%)
Oct 05, 2021 42.53 43.08 42.47 42.82 19,917 +0.57(+1.34%)
Oct 04, 2021 43.03 43.03 42.09 42.25 39,595 -0.91(-2.12%)
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.