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 (%)
Jun 30, 2022 25.97 26.07 25.45 25.84 6,287 -0.46(-1.75%)
Jun 29, 2022 26.10 26.39 26.10 26.30 3,237 -0.19(-0.71%)
Jun 28, 2022 27.55 27.69 26.44 26.49 16,210 -0.97(-3.55%)
Jun 27, 2022 27.61 27.61 27.29 27.46 14,520 -0.33(-1.18%)
Jun 24, 2022 27.00 27.79 27.00 27.79 58,828 +1.10(+4.11%)
Jun 23, 2022 26.22 26.74 26.04 26.69 13,469 +0.58(+2.23%)
Jun 22, 2022 25.97 26.35 25.92 26.11 7,736 -0.03(-0.10%)
Jun 21, 2022 26.17 26.56 26.14 26.14 13,212 +0.21(+0.80%)
Jun 17, 2022 25.47 26.00 25.47 25.93 6,555 +0.51(+2.02%)
Jun 16, 2022 25.84 25.84 25.32 25.42 8,111 -1.24(-4.66%)
Jun 15, 2022 26.24 26.79 26.24 26.66 12,970 +0.73(+2.80%)
Jun 14, 2022 26.22 26.31 25.76 25.93 9,772 -0.12(-0.45%)
Jun 13, 2022 26.55 26.72 25.96 26.05 97,475 -1.52(-5.51%)
Jun 10, 2022 28.16 28.16 27.55 27.57 7,245 -1.06(-3.69%)
Jun 09, 2022 29.19 29.47 28.62 28.62 5,342 -0.91(-3.10%)
Jun 08, 2022 29.49 29.90 29.49 29.54 11,553 -0.08(-0.27%)
Jun 07, 2022 29.09 29.73 29.09 29.62 24,281 +0.13(+0.44%)
Jun 06, 2022 29.80 29.86 29.39 29.49 30,947 +0.15(+0.51%)
Jun 03, 2022 29.64 29.65 29.30 29.34 10,190 -0.57(-1.89%)
Jun 02, 2022 29.06 29.98 29.05 29.91 9,937 +0.97(+3.37%)
Jun 01, 2022 29.49 29.57 28.73 28.93 9,299 -0.33(-1.12%)
May 31, 2022 29.50 29.56 28.98 29.26 36,008 -0.30(-1.01%)
May 27, 2022 28.78 29.56 28.78 29.56 9,805 +0.97(+3.41%)
May 26, 2022 27.77 28.75 27.77 28.58 12,271 +0.94(+3.42%)
May 25, 2022 26.91 27.84 26.91 27.64 11,545 +0.59(+2.17%)
May 24, 2022 27.50 27.50 26.71 27.05 115,621 -1.07(-3.82%)
May 23, 2022 28.10 28.20 27.67 28.13 51,911 +0.07(+0.25%)
May 20, 2022 28.30 28.30 27.22 28.06 21,389 +0.09(+0.32%)
May 19, 2022 27.53 28.32 27.52 27.97 15,119 +0.35(+1.26%)
May 18, 2022 28.58 28.64 27.60 27.62 10,853 -1.57(-5.38%)
May 17, 2022 28.98 29.26 28.75 29.19 134,692 +0.73(+2.55%)
May 16, 2022 28.80 28.92 28.39 28.46 36,024 -0.57(-1.95%)
May 13, 2022 28.26 29.12 28.26 29.03 24,354 +1.10(+3.93%)
May 12, 2022 27.23 28.27 27.22 27.93 41,877 +0.32(+1.16%)
May 11, 2022 27.97 28.79 27.58 27.61 11,784 -0.75(-2.65%)
May 10, 2022 29.07 29.07 28.03 28.36 14,023 -0.19(-0.66%)
May 09, 2022 29.26 29.45 28.39 28.55 32,692 -1.43(-4.77%)
May 06, 2022 30.57 30.57 29.57 29.98 12,413 -0.74(-2.39%)
May 05, 2022 32.07 32.09 30.52 30.72 7,339 -1.77(-5.44%)
May 04, 2022 31.79 32.51 31.05 32.49 7,808 +0.66(+2.06%)
May 03, 2022 31.62 31.92 31.59 31.83 14,394 -0.28(-0.87%)
May 02, 2022 31.45 32.11 31.31 32.11 9,288 +0.51(+1.60%)
Apr 29, 2022 32.48 32.71 31.59 31.60 9,086 -1.21(-3.69%)
Apr 28, 2022 32.10 33.04 31.80 32.82 32,465 +1.12(+3.54%)
Apr 27, 2022 31.78 32.30 31.56 31.69 9,488 -0.30(-0.95%)
Apr 26, 2022 32.84 32.84 31.92 32.00 18,129 -1.13(-3.40%)
Apr 25, 2022 32.46 33.15 32.40 33.13 21,517 +0.44(+1.34%)
Apr 22, 2022 33.28 33.44 32.69 32.69 13,711 -0.80(-2.40%)
Apr 21, 2022 34.65 35.00 33.48 33.49 8,596 -0.92(-2.69%)
Apr 20, 2022 35.42 35.42 34.42 34.42 16,769 -1.07(-3.02%)
Apr 19, 2022 34.51 35.59 34.51 35.49 25,467 +0.87(+2.53%)
Apr 18, 2022 34.88 34.88 34.27 34.62 27,692 -0.27(-0.77%)
Apr 14, 2022 35.48 35.48 34.88 34.88 15,726 -0.41(-1.15%)
Apr 13, 2022 34.75 35.41 34.75 35.29 11,739 +0.61(+1.75%)
Apr 12, 2022 35.15 35.53 34.56 34.68 7,901 -0.30(-0.86%)
Apr 11, 2022 35.12 35.26 34.86 34.98 11,188 -0.36(-1.03%)
Apr 08, 2022 35.42 35.73 35.24 35.35 12,341 -0.26(-0.74%)
Apr 07, 2022 35.69 35.84 35.03 35.61 10,707 -0.08(-0.22%)
Apr 06, 2022 35.85 35.97 35.35 35.69 15,613 -0.74(-2.02%)
Apr 05, 2022 37.23 37.23 36.41 36.43 15,970 -0.73(-1.95%)
Apr 04, 2022 36.47 37.18 36.47 37.15 129,368 +0.82(+2.27%)
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.