Skip to main content

GX Millennial Consumer ETF (NQ: MILN )

38.49 -0.47 (-1.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 38.62 38.73 38.43 38.49 8,349 -0.47(-1.21%)
Jun 27, 2024 38.84 38.96 38.77 38.96 7,508 +0.10(+0.25%)
Jun 26, 2024 38.68 38.95 38.67 38.86 10,973 -0.01(-0.03%)
Jun 25, 2024 38.85 38.90 38.74 38.87 4,615 -0.02(-0.05%)
Jun 24, 2024 38.95 39.03 38.83 38.89 4,376 -0.01(-0.03%)
Jun 21, 2024 38.64 38.91 38.64 38.90 3,936 +0.24(+0.62%)
Jun 20, 2024 38.74 38.88 38.61 38.66 10,797 -0.15(-0.39%)
Jun 18, 2024 38.87 39.03 38.73 38.81 5,121 +0.02(+0.05%)
Jun 17, 2024 38.25 38.91 38.25 38.79 6,634 +0.46(+1.20%)
Jun 14, 2024 38.25 38.33 38.20 38.33 8,893 -0.10(-0.26%)
Jun 13, 2024 38.69 38.69 38.35 38.43 13,296 -0.31(-0.80%)
Jun 12, 2024 38.94 38.94 38.70 38.74 9,307 +0.38(+0.99%)
Jun 11, 2024 38.19 38.36 38.05 38.36 4,564 +0.04(+0.10%)
Jun 10, 2024 38.13 38.37 38.11 38.32 9,614 +0.06(+0.16%)
Jun 07, 2024 38.28 38.51 38.16 38.26 6,331 -0.22(-0.57%)
Jun 06, 2024 38.22 38.58 38.22 38.48 11,491 +0.40(+1.05%)
Jun 05, 2024 37.95 38.16 37.82 38.08 11,268 +0.22(+0.58%)
Jun 04, 2024 37.66 37.87 37.65 37.86 8,258 +0.10(+0.26%)
Jun 03, 2024 37.77 37.93 36.32 37.76 8,950 +0.09(+0.24%)
May 31, 2024 37.38 37.67 37.11 37.67 4,456 +0.26(+0.69%)
May 30, 2024 37.29 37.55 37.28 37.41 15,164 +0.09(+0.23%)
May 29, 2024 37.35 37.43 37.31 37.33 5,024 -0.23(-0.61%)
May 28, 2024 37.62 37.62 37.38 37.55 11,804 -0.10(-0.27%)
May 24, 2024 37.71 37.79 37.54 37.65 7,086 +0.20(+0.53%)
May 23, 2024 37.79 37.82 37.35 37.45 3,755 -0.54(-1.42%)
May 22, 2024 38.18 38.18 37.92 37.99 7,233 -0.32(-0.83%)
May 21, 2024 38.18 38.31 38.15 38.31 10,025 -0.11(-0.29%)
May 20, 2024 38.43 38.57 38.31 38.42 4,433 -0.05(-0.13%)
May 17, 2024 38.30 38.47 38.30 38.47 5,006 +0.15(+0.39%)
May 16, 2024 38.44 38.59 38.32 38.32 8,201 -0.24(-0.62%)
May 15, 2024 38.51 38.56 38.37 38.56 9,432 +0.26(+0.68%)
May 14, 2024 38.31 38.32 38.20 38.30 4,785 +0.17(+0.45%)
May 13, 2024 38.28 38.28 38.01 38.13 5,687 +0.03(+0.08%)
May 10, 2024 38.40 38.40 38.06 38.10 16,967 -0.35(-0.91%)
May 09, 2024 37.99 38.46 37.99 38.45 7,024 +0.43(+1.13%)
May 08, 2024 38.02 38.08 37.92 38.02 8,092 -0.26(-0.68%)
May 07, 2024 38.30 38.47 38.21 38.28 3,540 -0.08(-0.21%)
May 06, 2024 38.13 38.36 38.13 38.36 9,327 +0.47(+1.24%)
May 03, 2024 38.08 38.18 37.88 37.89 12,250 +0.26(+0.69%)
May 02, 2024 37.25 37.63 37.09 37.63 8,367 +0.62(+1.67%)
May 01, 2024 37.09 37.67 36.95 37.01 13,927 -0.35(-0.94%)
Apr 30, 2024 37.77 37.91 37.36 37.36 7,670 -0.62(-1.63%)
Apr 29, 2024 38.14 38.14 37.85 37.98 7,740 -0.07(-0.18%)
Apr 26, 2024 37.77 38.11 37.47 38.05 5,641 +0.64(+1.71%)
Apr 25, 2024 36.89 37.41 36.87 37.41 7,526 -0.05(-0.13%)
Apr 24, 2024 37.73 37.73 37.38 37.46 8,987 -0.23(-0.61%)
Apr 23, 2024 37.14 37.78 37.14 37.69 15,782 +0.75(+2.03%)
Apr 22, 2024 36.87 37.07 36.55 36.94 14,304 +0.39(+1.07%)
Apr 19, 2024 36.87 36.91 36.37 36.56 9,574 -0.54(-1.46%)
Apr 18, 2024 37.19 37.47 37.05 37.09 3,121 +0.04(+0.09%)
Apr 17, 2024 37.44 37.44 36.95 37.06 6,028 -0.13(-0.36%)
Apr 16, 2024 37.00 37.37 36.97 37.19 5,891 +0.03(+0.08%)
Apr 15, 2024 38.17 38.27 37.16 37.16 7,326 -0.71(-1.87%)
Apr 12, 2024 38.36 38.37 37.82 37.87 7,321 -0.70(-1.81%)
Apr 11, 2024 38.34 38.70 38.21 38.57 6,204 +0.32(+0.84%)
Apr 10, 2024 38.16 38.49 38.13 38.25 13,850 -0.53(-1.37%)
Apr 09, 2024 38.83 38.85 38.49 38.78 7,329 +0.09(+0.23%)
Apr 08, 2024 38.69 38.79 38.58 38.69 8,358 +0.14(+0.36%)
Apr 05, 2024 38.21 38.68 38.20 38.55 26,074 +0.56(+1.47%)
Apr 04, 2024 38.93 38.95 37.99 37.99 5,770 -0.49(-1.27%)
Apr 03, 2024 38.32 38.65 38.32 38.48 10,208 +0.10(+0.26%)
Apr 02, 2024 38.28 38.38 38.09 38.38 7,456 -0.29(-0.75%)
Apr 01, 2024 39.11 39.13 36.62 38.67 25,277 -0.41(-1.05%)
Mar 28, 2024 39.26 39.26 39.06 39.08 4,074 -0.02(-0.05%)
Mar 27, 2024 39.30 39.30 38.91 39.10 10,509 +0.21(+0.54%)
Mar 26, 2024 39.14 39.25 38.89 38.89 4,475 -0.02(-0.05%)
Mar 25, 2024 39.04 39.12 38.91 38.91 12,144 -0.13(-0.33%)
Mar 22, 2024 39.40 39.40 39.04 39.04 25,725 -0.45(-1.14%)
Mar 21, 2024 39.48 39.70 39.48 39.49 10,959 +0.23(+0.59%)
Mar 20, 2024 38.50 39.26 38.50 39.26 15,684 +0.78(+2.03%)
Mar 19, 2024 38.22 38.52 38.13 38.48 5,649 +0.14(+0.37%)
Mar 18, 2024 38.39 38.50 38.25 38.34 13,009 +0.23(+0.60%)
Mar 15, 2024 38.37 38.50 38.08 38.11 3,924 -0.43(-1.12%)
Mar 14, 2024 38.74 38.81 38.32 38.54 8,824 -0.17(-0.44%)
Mar 13, 2024 38.69 38.91 38.66 38.71 14,099 +0.24(+0.62%)
Mar 12, 2024 38.39 38.62 38.27 38.47 8,912 +0.21(+0.55%)
Mar 11, 2024 38.36 38.47 38.15 38.26 10,644 -0.22(-0.57%)
Mar 08, 2024 38.57 38.97 38.35 38.48 11,425 +0.02(+0.05%)
Mar 07, 2024 38.34 38.61 38.32 38.46 37,897 +0.34(+0.89%)
Mar 06, 2024 38.29 38.38 38.07 38.12 12,546 +0.07(+0.18%)
Mar 05, 2024 38.26 38.26 37.88 38.05 11,556 -0.42(-1.09%)
Mar 04, 2024 38.65 38.65 38.39 38.47 11,294 -0.07(-0.18%)
Mar 01, 2024 38.04 38.60 38.04 38.54 30,118 +0.46(+1.21%)
Feb 29, 2024 38.23 38.23 38.00 38.08 8,414 +0.28(+0.74%)
Feb 28, 2024 37.73 38.01 37.73 37.80 20,240 -0.13(-0.34%)
Feb 27, 2024 37.71 38.01 37.68 37.93 6,150 +0.50(+1.34%)
Feb 26, 2024 37.48 37.64 37.42 37.43 17,957 -0.20(-0.53%)
Feb 23, 2024 37.64 37.72 37.49 37.63 33,794 +0.29(+0.76%)
Feb 22, 2024 37.13 37.44 37.05 37.35 36,268 +0.69(+1.89%)
Feb 21, 2024 36.72 36.73 36.45 36.66 8,296 -0.09(-0.24%)
Feb 20, 2024 36.85 36.89 36.58 36.74 8,203 -0.37(-1.00%)
Feb 16, 2024 37.36 37.36 37.09 37.11 8,311 -0.61(-1.62%)
Feb 15, 2024 37.26 37.72 37.26 37.72 14,426 +0.58(+1.56%)
Feb 14, 2024 36.73 37.14 36.63 37.14 8,677 +0.86(+2.37%)
Feb 13, 2024 36.30 36.54 36.08 36.29 9,253 -0.84(-2.26%)
Feb 12, 2024 36.89 37.37 36.89 37.12 8,148 +0.24(+0.65%)
Feb 09, 2024 36.76 36.91 36.65 36.88 5,129 -0.05(-0.14%)
Feb 08, 2024 36.65 36.93 36.65 36.93 9,333 +0.31(+0.85%)
Feb 07, 2024 36.38 36.70 36.31 36.62 8,005 +0.13(+0.36%)
Feb 06, 2024 36.11 36.50 36.11 36.50 29,640 +0.38(+1.05%)
Feb 05, 2024 36.24 36.26 35.94 36.12 8,802 -0.33(-0.90%)
Feb 02, 2024 35.93 36.58 35.93 36.45 18,244 +0.59(+1.64%)
Feb 01, 2024 35.74 35.86 35.35 35.86 6,635 +0.56(+1.59%)
Jan 31, 2024 35.86 35.89 35.30 35.30 8,313 -0.80(-2.22%)
Jan 30, 2024 36.20 36.25 36.05 36.10 5,775 -0.24(-0.66%)
Jan 29, 2024 35.85 36.37 35.79 36.34 74,187 +0.49(+1.37%)
Jan 26, 2024 35.58 35.91 35.58 35.85 5,254 +0.25(+0.70%)
Jan 25, 2024 35.49 35.63 35.32 35.60 12,711 +0.33(+0.94%)
Jan 24, 2024 35.64 35.75 35.25 35.27 8,853 -0.06(-0.17%)
Jan 23, 2024 35.47 35.48 35.23 35.33 5,673 -0.10(-0.28%)
Jan 22, 2024 35.43 35.63 35.27 35.43 8,367 +0.18(+0.51%)
Jan 19, 2024 34.75 35.36 34.75 35.25 5,527 +0.39(+1.12%)
Jan 18, 2024 34.59 34.88 34.55 34.86 7,442 +0.47(+1.37%)
Jan 17, 2024 34.31 34.46 34.15 34.39 13,538 -0.29(-0.84%)
Jan 16, 2024 34.72 34.78 34.50 34.68 14,792 -0.18(-0.52%)
Jan 12, 2024 35.16 35.30 34.86 34.86 12,313 -0.20(-0.57%)
Jan 11, 2024 35.07 35.12 34.64 35.06 9,639 +0.06(+0.17%)
Jan 10, 2024 34.90 35.07 34.78 35.00 10,632 +0.28(+0.81%)
Jan 09, 2024 34.65 34.88 34.60 34.72 8,152 -0.08(-0.23%)
Jan 08, 2024 34.25 34.86 34.25 34.80 12,895 +0.64(+1.87%)
Jan 05, 2024 34.05 34.43 34.05 34.16 7,298 +0.03(+0.09%)
Jan 04, 2024 34.14 34.38 34.08 34.13 27,311 -0.17(-0.50%)
Jan 03, 2024 34.53 34.63 34.22 34.30 8,058 -0.58(-1.66%)
Jan 02, 2024 35.09 35.09 34.69 34.88 10,916 -0.56(-1.58%)
Dec 29, 2023 35.74 35.74 35.31 35.44 5,659 -0.33(-0.92%)
Dec 28, 2023 35.71 35.82 35.68 35.77 9,628 +0.06(+0.18%)
Dec 27, 2023 35.62 35.73 35.59 35.70 9,937 +0.09(+0.25%)
Dec 26, 2023 35.55 35.69 35.49 35.61 10,890 +0.06(+0.17%)
Dec 22, 2023 35.67 35.74 35.41 35.55 9,522 -0.17(-0.47%)
Dec 21, 2023 35.63 35.80 35.48 35.72 11,050 +0.38(+1.09%)
Dec 20, 2023 35.85 36.06 35.26 35.34 8,489 -0.54(-1.52%)
Dec 19, 2023 35.53 35.92 35.53 35.88 10,751 +0.42(+1.18%)
Dec 18, 2023 35.17 35.55 35.17 35.46 12,784 +0.29(+0.82%)
Dec 15, 2023 35.31 35.35 35.03 35.17 24,736 -0.15(-0.42%)
Dec 14, 2023 35.22 35.45 35.06 35.32 7,616 +0.40(+1.13%)
Dec 13, 2023 34.33 34.93 34.13 34.93 10,977 +0.65(+1.90%)
Dec 12, 2023 34.04 34.28 33.96 34.28 5,217 +0.13(+0.38%)
Dec 11, 2023 33.92 34.27 33.92 34.15 10,165 +0.20(+0.59%)
Dec 08, 2023 33.48 34.04 33.48 33.95 18,214 +0.30(+0.89%)
Dec 07, 2023 33.46 33.69 33.45 33.65 5,048 +0.32(+0.96%)
Dec 06, 2023 33.46 33.70 33.31 33.33 7,690 +0.08(+0.25%)
Dec 05, 2023 33.28 33.35 33.09 33.25 5,328 -0.18(-0.55%)
Dec 04, 2023 33.28 33.60 33.25 33.43 8,895 +0.09(+0.27%)
Dec 01, 2023 32.62 33.36 32.62 33.34 7,680 +0.63(+1.92%)
Nov 30, 2023 32.62 32.73 32.56 32.71 4,190 +0.02(+0.06%)
Nov 29, 2023 32.89 33.05 32.67 32.69 9,792 +0.00(+0.00%)
Nov 28, 2023 32.40 32.73 32.40 32.69 7,162 +0.15(+0.46%)
Nov 27, 2023 32.42 32.66 32.42 32.54 4,901 +0.07(+0.21%)
Nov 24, 2023 32.43 32.54 32.42 32.47 8,602 +0.00(+0.00%)
Nov 22, 2023 32.30 32.59 32.30 32.47 20,718 +0.28(+0.87%)
Nov 21, 2023 32.29 32.29 32.12 32.19 5,736 -0.21(-0.65%)
Nov 20, 2023 32.07 32.49 32.07 32.40 14,876 +0.26(+0.81%)
Nov 17, 2023 32.09 32.18 32.05 32.14 3,728 +0.03(+0.09%)
Nov 16, 2023 32.10 32.17 31.96 32.11 8,034 -0.21(-0.65%)
Nov 15, 2023 32.23 32.56 32.23 32.32 28,872 +0.37(+1.15%)
Nov 14, 2023 31.58 32.04 31.58 31.96 6,722 +0.91(+2.92%)
Nov 13, 2023 30.96 31.13 30.84 31.05 4,785 -0.02(-0.06%)
Nov 10, 2023 30.66 31.07 30.66 31.07 8,266 +0.39(+1.27%)
Nov 09, 2023 31.08 31.08 30.65 30.68 8,856 -0.25(-0.81%)
Nov 08, 2023 30.91 30.97 30.65 30.93 5,099 +0.00(+0.00%)
Nov 07, 2023 30.68 30.93 30.68 30.93 15,870 +0.34(+1.11%)
Nov 06, 2023 30.54 30.59 30.39 30.59 5,835 -0.08(-0.26%)
Nov 03, 2023 30.14 30.69 30.14 30.67 8,601 +0.78(+2.60%)
Nov 02, 2023 29.62 29.89 29.61 29.89 7,088 +0.81(+2.77%)
Nov 01, 2023 29.10 29.14 28.83 29.09 7,133 +0.05(+0.17%)
Oct 31, 2023 28.83 29.07 28.77 29.04 3,677 +0.08(+0.28%)
Oct 30, 2023 28.72 28.99 28.69 28.96 6,106 +0.52(+1.82%)
Oct 27, 2023 28.76 28.76 28.35 28.44 7,867 -0.06(-0.23%)
Oct 26, 2023 28.81 28.88 28.43 28.50 15,370 -0.47(-1.63%)
Oct 25, 2023 29.53 29.53 28.98 28.98 6,227 -0.81(-2.71%)
Oct 24, 2023 29.69 29.95 29.61 29.78 15,958 +0.38(+1.29%)
Oct 23, 2023 29.16 29.62 29.01 29.40 7,071 +0.03(+0.10%)
Oct 20, 2023 29.70 29.71 29.37 29.37 5,049 -0.33(-1.11%)
Oct 19, 2023 30.05 30.20 29.61 29.70 10,299 -0.16(-0.53%)
Oct 18, 2023 30.15 30.25 29.81 29.86 4,691 -0.66(-2.15%)
Oct 17, 2023 30.22 30.57 30.22 30.52 8,739 +0.15(+0.49%)
Oct 16, 2023 29.94 30.46 30.04 30.37 13,601 +0.63(+2.11%)
Oct 13, 2023 30.14 30.18 29.70 29.74 5,190 -0.50(-1.65%)
Oct 12, 2023 30.53 30.53 29.98 30.24 4,602 -0.25(-0.82%)
Oct 11, 2023 30.49 30.57 30.29 30.49 7,999 +0.04(+0.13%)
Oct 10, 2023 30.23 30.65 30.23 30.45 4,424 +0.31(+1.02%)
Oct 09, 2023 29.78 30.20 29.77 30.14 5,141 +0.11(+0.36%)
Oct 06, 2023 29.48 30.14 29.41 30.03 6,786 +0.33(+1.12%)
Oct 05, 2023 29.73 29.77 29.46 29.70 6,762 -0.14(-0.49%)
Oct 04, 2023 29.63 29.91 29.63 29.84 14,328 +0.26(+0.88%)
Oct 03, 2023 29.95 30.03 29.49 29.58 42,251 -0.62(-2.05%)
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.