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 (%)
Apr 30, 2021 41.85 41.85 41.38 41.41 50,264 -0.53(-1.25%)
Apr 29, 2021 42.44 42.44 41.62 41.93 46,814 -0.15(-0.35%)
Apr 28, 2021 41.98 42.24 41.86 42.08 40,369 -0.04(-0.09%)
Apr 27, 2021 42.19 42.38 42.09 42.12 24,396 +0.00(+0.00%)
Apr 26, 2021 41.98 42.16 41.82 42.12 27,774 +0.26(+0.62%)
Apr 23, 2021 41.44 41.93 41.44 41.86 41,702 +0.69(+1.68%)
Apr 22, 2021 41.49 41.68 41.01 41.17 44,823 -0.17(-0.42%)
Apr 21, 2021 41.09 41.40 40.72 41.35 37,100 +0.16(+0.39%)
Apr 20, 2021 41.98 41.98 40.95 41.19 40,596 -0.73(-1.75%)
Apr 19, 2021 42.55 42.55 41.72 41.92 33,951 -0.56(-1.31%)
Apr 16, 2021 42.82 42.82 42.35 42.48 156,637 -0.14(-0.33%)
Apr 15, 2021 42.33 42.62 42.33 42.62 44,968 +0.64(+1.53%)
Apr 14, 2021 42.54 42.75 41.96 41.98 38,605 -0.51(-1.20%)
Apr 13, 2021 42.20 42.61 42.20 42.49 63,963 +0.29(+0.68%)
Apr 12, 2021 42.24 42.31 41.80 42.20 94,433 +0.05(+0.12%)
Apr 09, 2021 41.92 42.18 41.73 42.15 22,563 +0.26(+0.62%)
Apr 08, 2021 41.69 41.92 41.53 41.89 106,706 +0.55(+1.32%)
Apr 07, 2021 41.43 41.58 41.19 41.35 296,784 +0.10(+0.24%)
Apr 06, 2021 40.88 41.47 40.88 41.25 86,183 +0.37(+0.90%)
Apr 05, 2021 40.52 40.92 40.50 40.88 26,297 +0.38(+0.93%)
Apr 01, 2021 40.25 40.55 40.18 40.50 21,153 +0.67(+1.69%)
Mar 31, 2021 39.66 40.14 39.66 39.83 18,353 +0.47(+1.19%)
Mar 30, 2021 38.91 39.49 38.81 39.36 31,650 +0.24(+0.61%)
Mar 29, 2021 39.62 39.84 38.93 39.12 25,056 -0.55(-1.38%)
Mar 26, 2021 39.48 39.67 38.77 39.67 28,003 +0.69(+1.78%)
Mar 25, 2021 38.46 39.08 37.97 38.98 29,968 +0.22(+0.56%)
Mar 24, 2021 40.08 40.08 38.72 38.76 26,556 -0.98(-2.47%)
Mar 23, 2021 40.42 40.43 39.65 39.74 28,012 -0.57(-1.42%)
Mar 22, 2021 40.09 40.57 40.09 40.31 185,520 +0.11(+0.28%)
Mar 19, 2021 40.40 40.43 39.68 40.20 40,091 +0.17(+0.42%)
Mar 18, 2021 40.81 40.93 39.95 40.03 51,418 -1.15(-2.80%)
Mar 17, 2021 40.93 41.33 40.38 41.18 50,909 +0.26(+0.63%)
Mar 16, 2021 41.48 41.48 40.69 40.92 30,276 -0.36(-0.87%)
Mar 15, 2021 40.97 41.31 40.66 41.28 26,590 +0.58(+1.41%)
Mar 12, 2021 40.18 40.70 39.87 40.70 61,949 +0.22(+0.54%)
Mar 11, 2021 40.13 40.52 39.88 40.48 49,972 +1.14(+2.90%)
Mar 10, 2021 39.63 39.85 39.26 39.34 28,194 +0.04(+0.10%)
Mar 09, 2021 38.80 39.54 38.80 39.30 31,674 +1.09(+2.86%)
Mar 08, 2021 38.84 39.23 38.21 38.21 39,007 -0.49(-1.26%)
Mar 05, 2021 38.49 38.73 36.56 38.70 249,712 +0.50(+1.30%)
Mar 04, 2021 39.42 39.53 37.49 38.20 59,170 -1.20(-3.05%)
Mar 03, 2021 40.45 40.53 39.31 39.40 51,921 -1.07(-2.65%)
Mar 02, 2021 41.11 41.11 40.47 40.47 65,869 -0.27(-0.66%)
Mar 01, 2021 40.24 40.80 40.11 40.74 27,691 +1.20(+3.03%)
Feb 26, 2021 39.68 39.90 38.73 39.55 39,889 +0.56(+1.44%)
Feb 25, 2021 40.81 40.81 38.89 38.98 59,749 -1.52(-3.76%)
Feb 24, 2021 40.31 40.68 39.97 40.51 75,096 -0.12(-0.28%)
Feb 23, 2021 39.40 40.80 38.55 40.62 178,679 +0.04(+0.10%)
Feb 22, 2021 41.20 41.23 40.50 40.58 28,800 -0.82(-1.99%)
Feb 19, 2021 41.46 41.64 41.29 41.41 37,673 +0.16(+0.38%)
Feb 18, 2021 41.08 41.36 40.61 41.25 41,828 -0.10(-0.24%)
Feb 17, 2021 41.65 41.65 40.78 41.35 49,597 -0.27(-0.64%)
Feb 16, 2021 42.04 42.04 41.44 41.62 55,633 +0.07(+0.17%)
Feb 12, 2021 41.49 41.55 41.24 41.55 26,492 +0.20(+0.48%)
Feb 11, 2021 41.51 41.64 41.12 41.35 48,030 +0.09(+0.22%)
Feb 10, 2021 41.24 41.35 40.58 41.26 47,378 +0.45(+1.09%)
Feb 09, 2021 40.74 40.99 40.60 40.81 35,842 +0.10(+0.24%)
Feb 08, 2021 40.64 40.71 40.41 40.71 34,563 +0.46(+1.13%)
Feb 05, 2021 40.04 40.26 39.71 40.26 31,025 +0.59(+1.48%)
Feb 04, 2021 39.31 39.70 39.31 39.67 52,971 +0.79(+2.04%)
Feb 03, 2021 39.31 39.31 38.65 38.88 25,666 -0.06(-0.15%)
Feb 02, 2021 38.57 39.03 38.43 38.94 61,092 +0.84(+2.22%)
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.