GX Millennial Consumer ETF (NQ: MILN )

40.70 +0.13 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.98 43.08 42.94 42.96 11,035 -0.13(-0.30%)
Jun 29, 2021 43.03 43.16 42.93 43.09 39,489 +0.15(+0.35%)
Jun 28, 2021 42.98 43.04 42.77 42.94 15,636 -0.07(-0.16%)
Jun 25, 2021 42.86 43.12 42.81 43.01 12,731 +0.39(+0.91%)
Jun 24, 2021 42.17 42.79 42.17 42.62 57,043 +0.40(+0.94%)
Jun 23, 2021 41.92 42.32 41.92 42.22 13,847 +0.22(+0.52%)
Jun 22, 2021 41.57 42.03 41.46 42.01 26,071 +0.50(+1.20%)
Jun 21, 2021 41.24 41.60 40.97 41.51 27,150 +0.36(+0.87%)
Jun 18, 2021 41.12 41.47 41.07 41.15 15,186 -0.30(-0.72%)
Jun 17, 2021 40.95 41.57 40.95 41.45 19,271 +0.33(+0.80%)
Jun 16, 2021 41.36 41.36 40.63 41.12 31,853 -0.15(-0.36%)
Jun 15, 2021 41.68 41.69 41.19 41.27 39,455 -0.41(-0.98%)
Jun 14, 2021 41.66 41.76 41.58 41.68 16,334 +0.13(+0.31%)
Jun 11, 2021 41.33 41.56 41.33 41.55 37,414 +0.34(+0.82%)
Jun 10, 2021 41.12 41.21 40.88 41.21 23,400 +0.24(+0.57%)
Jun 09, 2021 41.31 41.32 40.98 40.98 8,795 -0.22(-0.52%)
Jun 08, 2021 41.05 41.31 40.85 41.19 13,606 +0.15(+0.36%)
Jun 07, 2021 40.87 41.05 40.73 41.04 13,512 +0.18(+0.44%)
Jun 04, 2021 40.69 40.87 40.59 40.87 13,809 +0.39(+0.96%)
Jun 03, 2021 40.75 40.75 40.29 40.48 16,855 -0.61(-1.47%)
Jun 02, 2021 41.12 41.17 40.87 41.08 25,484 +0.11(+0.27%)
Jun 01, 2021 41.17 41.17 40.82 40.97 18,087 +0.04(+0.10%)
May 28, 2021 41.11 41.21 40.93 40.93 21,889 -0.13(-0.31%)
May 27, 2021 40.84 41.15 40.70 41.06 20,092 +0.16(+0.39%)
May 26, 2021 40.69 40.95 40.69 40.90 15,370 +0.51(+1.25%)
May 25, 2021 40.69 40.79 40.40 40.40 27,387 -0.12(-0.29%)
May 24, 2021 40.11 40.56 40.11 40.52 12,686 +0.76(+1.92%)
May 21, 2021 40.18 40.18 39.75 39.75 16,025 -0.21(-0.52%)
May 20, 2021 39.37 40.10 39.37 39.96 14,226 +0.72(+1.85%)
May 19, 2021 38.71 39.24 38.58 39.24 82,124 -0.24(-0.60%)
May 18, 2021 39.56 39.91 39.47 39.48 23,143 +0.05(+0.13%)
May 17, 2021 39.39 39.54 39.02 39.43 19,598 -0.19(-0.48%)
May 14, 2021 39.04 39.61 39.00 39.61 13,481 +0.97(+2.52%)
May 13, 2021 38.77 39.11 38.37 38.64 16,002 +0.17(+0.44%)
May 12, 2021 39.29 39.50 38.42 38.47 104,110 -1.37(-3.43%)
May 11, 2021 39.12 39.86 39.00 39.84 220,786 +0.06(+0.14%)
May 10, 2021 40.51 40.51 39.78 39.78 26,474 -0.88(-2.17%)
May 07, 2021 40.44 40.96 40.44 40.67 16,175 +0.61(+1.51%)
May 06, 2021 40.17 40.17 39.64 40.06 49,868 -0.10(-0.25%)
May 05, 2021 40.96 40.96 40.06 40.16 31,055 -0.32(-0.78%)
May 04, 2021 40.77 41.07 40.05 40.48 41,677 -0.80(-1.95%)
May 03, 2021 41.65 41.73 41.24 41.28 38,279 -0.11(-0.26%)
Apr 30, 2021 41.84 41.84 41.36 41.39 50,284 -0.53(-1.25%)
Apr 29, 2021 42.42 42.42 41.60 41.92 46,833 -0.15(-0.35%)
Apr 28, 2021 41.97 42.22 41.85 42.07 40,384 -0.04(-0.09%)
Apr 27, 2021 42.17 42.36 42.08 42.11 24,405 +0.00(+0.00%)
Apr 26, 2021 41.97 42.15 41.81 42.11 27,785 +0.26(+0.62%)
Apr 23, 2021 41.42 41.92 41.42 41.85 41,719 +0.69(+1.68%)
Apr 22, 2021 41.47 41.66 40.99 41.16 44,840 -0.17(-0.42%)
Apr 21, 2021 41.07 41.38 40.71 41.33 37,114 +0.16(+0.39%)
Apr 20, 2021 41.97 41.97 40.93 41.17 40,612 -0.73(-1.75%)
Apr 19, 2021 42.53 42.53 41.71 41.91 33,964 -0.56(-1.31%)
Apr 16, 2021 42.80 42.80 42.33 42.46 156,698 -0.14(-0.33%)
Apr 15, 2021 42.31 42.60 42.31 42.60 44,986 +0.64(+1.53%)
Apr 14, 2021 42.52 42.73 41.95 41.96 38,620 -0.51(-1.20%)
Apr 13, 2021 42.18 42.59 42.18 42.47 63,988 +0.29(+0.68%)
Apr 12, 2021 42.22 42.29 41.79 42.18 94,470 +0.05(+0.12%)
Apr 09, 2021 41.91 42.16 41.71 42.14 22,572 +0.26(+0.62%)
Apr 08, 2021 41.67 41.91 41.51 41.88 106,748 +0.55(+1.32%)
Apr 07, 2021 41.41 41.56 41.18 41.33 296,900 +0.10(+0.24%)
Apr 06, 2021 40.87 41.45 40.87 41.23 86,217 +0.37(+0.90%)
Apr 05, 2021 40.51 40.90 40.49 40.87 26,308 +0.38(+0.93%)
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.