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 (%)
Aug 31, 2021 44.71 44.71 44.38 44.63 23,164 +0.06(+0.13%)
Aug 30, 2021 44.34 44.66 44.17 44.57 47,270 +0.28(+0.63%)
Aug 27, 2021 43.86 44.35 43.86 44.29 22,892 +0.49(+1.11%)
Aug 26, 2021 44.07 44.18 43.79 43.80 17,438 -0.38(-0.85%)
Aug 25, 2021 43.91 44.24 43.91 44.18 20,749 +0.16(+0.36%)
Aug 24, 2021 43.93 44.12 43.88 44.02 45,764 +0.21(+0.48%)
Aug 23, 2021 43.55 43.89 43.50 43.81 27,445 +0.53(+1.21%)
Aug 20, 2021 42.68 43.35 42.67 43.29 55,782 +0.41(+0.95%)
Aug 19, 2021 42.88 43.03 42.50 42.88 89,617 -0.05(-0.12%)
Aug 18, 2021 42.99 43.34 42.83 42.93 17,087 -0.06(-0.14%)
Aug 17, 2021 43.18 43.19 42.69 42.99 27,979 -0.56(-1.28%)
Aug 16, 2021 43.66 43.67 43.15 43.54 18,717 -0.19(-0.43%)
Aug 13, 2021 43.82 43.82 43.67 43.73 14,867 +0.04(+0.09%)
Aug 12, 2021 43.69 43.74 43.45 43.69 10,411 +0.02(+0.05%)
Aug 11, 2021 43.60 43.77 43.41 43.67 22,098 +0.11(+0.25%)
Aug 10, 2021 43.66 43.86 43.50 43.56 23,353 -0.07(-0.16%)
Aug 09, 2021 43.77 43.79 43.38 43.63 12,246 -0.02(-0.05%)
Aug 06, 2021 44.07 44.18 43.64 43.65 22,786 -0.39(-0.88%)
Aug 05, 2021 43.47 44.14 43.38 44.04 18,713 +0.56(+1.28%)
Aug 04, 2021 43.61 43.61 43.28 43.48 18,815 -0.11(-0.25%)
Aug 03, 2021 43.66 43.66 43.14 43.59 46,981 +0.04(+0.09%)
Aug 02, 2021 43.76 43.88 43.52 43.55 28,300 +0.10(+0.23%)
Jul 30, 2021 43.62 44.02 43.45 43.46 37,953 -0.64(-1.46%)
Jul 29, 2021 44.23 44.30 43.99 44.10 78,747 +0.03(+0.07%)
Jul 28, 2021 43.94 44.15 43.73 44.07 30,182 +0.25(+0.57%)
Jul 27, 2021 44.46 44.46 43.31 43.82 116,076 -0.64(-1.43%)
Jul 26, 2021 44.69 44.69 44.13 44.46 79,835 -0.09(-0.20%)
Jul 23, 2021 44.00 44.65 44.00 44.55 26,696 +0.95(+2.19%)
Jul 22, 2021 43.48 43.63 43.41 43.59 29,378 +0.08(+0.18%)
Jul 21, 2021 43.15 43.52 43.00 43.51 29,115 +0.62(+1.43%)
Jul 20, 2021 42.14 43.08 41.98 42.90 33,229 +0.98(+2.34%)
Jul 19, 2021 41.72 42.13 41.47 41.92 25,606 -0.42(-0.98%)
Jul 16, 2021 42.95 42.96 42.33 42.33 11,452 -0.42(-0.97%)
Jul 15, 2021 43.04 43.12 42.51 42.75 27,200 -0.40(-0.92%)
Jul 14, 2021 43.58 43.63 43.10 43.15 14,857 -0.21(-0.48%)
Jul 13, 2021 43.55 43.68 43.31 43.36 41,088 -0.17(-0.39%)
Jul 12, 2021 43.58 43.58 43.30 43.52 126,331 +0.10(+0.23%)
Jul 09, 2021 42.89 43.44 42.89 43.43 23,919 +0.73(+1.72%)
Jul 08, 2021 42.39 42.92 42.18 42.69 21,502 -0.48(-1.10%)
Jul 07, 2021 43.57 43.60 43.01 43.17 28,319 -0.23(-0.53%)
Jul 06, 2021 43.43 43.43 43.07 43.40 15,989 +0.09(+0.21%)
Jul 02, 2021 43.09 43.35 43.06 43.31 23,369 +0.26(+0.60%)
Jul 01, 2021 43.05 43.18 42.88 43.05 12,759 +0.09(+0.21%)
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%)
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.