Skip to main content

GX Millennial Consumer ETF (NQ: MILN )

42.46 -0.24 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.74 26.00 25.70 26.00 7,259 -0.06(-0.23%)
Dec 29, 2022 25.59 26.13 25.59 26.06 10,786 +0.67(+2.63%)
Dec 28, 2022 25.81 25.81 25.37 25.39 15,309 -0.36(-1.39%)
Dec 27, 2022 25.83 25.92 25.59 25.75 13,599 -0.14(-0.54%)
Dec 23, 2022 25.62 25.89 25.48 25.89 14,484 +0.14(+0.54%)
Dec 22, 2022 25.66 25.75 25.34 25.75 16,325 -0.36(-1.37%)
Dec 21, 2022 25.88 26.23 25.86 26.11 9,291 +0.47(+1.82%)
Dec 20, 2022 25.37 25.76 25.37 25.64 13,886 -0.01(-0.04%)
Dec 19, 2022 26.06 26.06 25.56 25.65 12,372 -0.46(-1.75%)
Dec 16, 2022 26.41 26.44 25.99 26.11 17,620 -0.45(-1.68%)
Dec 15, 2022 26.83 26.85 26.49 26.56 4,821 -0.92(-3.33%)
Dec 14, 2022 27.49 27.85 27.20 27.47 83,573 -0.06(-0.22%)
Dec 13, 2022 28.46 28.46 27.37 27.53 10,257 +0.23(+0.84%)
Dec 12, 2022 26.96 27.31 26.83 27.30 45,487 +0.37(+1.37%)
Dec 09, 2022 27.08 27.25 26.93 26.93 11,616 -0.28(-1.02%)
Dec 08, 2022 27.01 27.27 26.90 27.21 8,843 +0.32(+1.18%)
Dec 07, 2022 26.86 27.03 26.82 26.89 13,806 -0.10(-0.37%)
Dec 06, 2022 27.54 27.55 26.84 26.99 11,381 -0.58(-2.09%)
Dec 05, 2022 28.00 28.03 27.52 27.57 11,907 -0.74(-2.60%)
Dec 02, 2022 27.79 28.36 27.79 28.31 19,979 +0.02(+0.07%)
Dec 01, 2022 28.23 28.48 28.14 28.29 10,117 +0.08(+0.28%)
Nov 30, 2022 27.21 28.21 27.12 28.21 14,900 +1.04(+3.84%)
Nov 29, 2022 27.17 27.29 27.09 27.16 6,273 -0.04(-0.15%)
Nov 28, 2022 27.38 27.55 27.13 27.20 6,567 -0.32(-1.16%)
Nov 25, 2022 27.43 27.55 27.43 27.52 2,714 -0.06(-0.22%)
Nov 23, 2022 27.36 27.65 27.27 27.58 8,323 +0.24(+0.87%)
Nov 22, 2022 26.90 27.37 26.90 27.34 6,247 +0.21(+0.77%)
Nov 21, 2022 27.21 27.35 26.90 27.13 4,622 -0.16(-0.59%)
Nov 18, 2022 27.49 27.53 27.16 27.29 5,536 -0.02(-0.06%)
Nov 17, 2022 27.17 27.40 27.07 27.31 10,032 -0.44(-1.58%)
Nov 16, 2022 27.87 27.96 27.73 27.75 12,590 -0.45(-1.59%)
Nov 15, 2022 28.24 28.48 28.14 28.20 10,147 +0.69(+2.49%)
Nov 14, 2022 27.69 27.93 27.47 27.51 20,099 -0.39(-1.39%)
Nov 11, 2022 27.17 28.05 27.17 27.90 8,170 +0.74(+2.72%)
Nov 10, 2022 26.55 27.16 26.44 27.16 6,763 +2.02(+8.02%)
Nov 09, 2022 25.60 25.60 25.10 25.14 6,922 -0.70(-2.69%)
Nov 08, 2022 25.89 26.14 25.64 25.84 6,072 +0.17(+0.66%)
Nov 07, 2022 25.64 25.70 25.37 25.67 20,280 +0.22(+0.85%)
Nov 04, 2022 25.70 25.75 25.14 25.46 6,355 +0.21(+0.84%)
Nov 03, 2022 25.21 25.57 25.18 25.24 6,296 -0.30(-1.17%)
Nov 02, 2022 26.56 25.54 25.54 11,334 -1.06(-4.00%)
Nov 01, 2022 27.10 27.10 26.55 26.61 4,677 +0.01(+0.04%)
Oct 31, 2022 26.80 26.80 26.53 26.60 6,038 -0.31(-1.15%)
Oct 28, 2022 26.35 26.91 26.35 26.90 9,532 +0.46(+1.73%)
Oct 27, 2022 26.74 26.79 26.45 26.45 4,880 -0.44(-1.63%)
Oct 26, 2022 27.02 27.15 26.88 26.88 6,743 -0.38(-1.39%)
Oct 25, 2022 26.45 27.33 26.45 27.26 5,745 +0.83(+3.16%)
Oct 24, 2022 26.30 26.45 25.56 26.43 6,545 +0.15(+0.57%)
Oct 21, 2022 25.81 26.35 25.60 26.28 5,013 +0.27(+1.03%)
Oct 20, 2022 26.06 26.49 25.91 26.01 9,079 -0.07(-0.27%)
Oct 19, 2022 26.20 26.43 25.92 26.08 7,634 -0.29(-1.09%)
Oct 18, 2022 26.76 26.76 26.32 26.37 9,676 +0.18(+0.68%)
Oct 17, 2022 25.99 26.24 25.97 26.19 23,443 +0.95(+3.78%)
Oct 14, 2022 25.54 25.59 25.23 25.23 2,921 -0.71(-2.72%)
Oct 13, 2022 25.01 26.04 24.99 25.94 9,642 +0.24(+0.93%)
Oct 12, 2022 25.64 25.89 25.64 25.70 11,365 +0.09(+0.34%)
Oct 11, 2022 25.73 25.93 25.47 25.61 6,175 -0.36(-1.40%)
Oct 10, 2022 26.12 26.12 25.76 25.98 8,503 -0.09(-0.35%)
Oct 07, 2022 26.58 26.58 26.04 26.07 7,844 -0.89(-3.31%)
Oct 06, 2022 26.96 27.25 26.93 26.96 20,655 -0.16(-0.60%)
Oct 05, 2022 26.72 27.21 26.60 27.12 5,281 +0.01(+0.04%)
Oct 04, 2022 26.58 27.11 26.58 27.11 6,047 +1.10(+4.24%)
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.