Skip to main content

GX Millennial Consumer ETF (NQ: MILN )

38.35 -0.10 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 38.27 38.35 38.22 38.35 8,890 -0.10(-0.26%)
Jun 13, 2024 38.71 38.71 38.37 38.45 13,291 -0.31(-0.80%)
Jun 12, 2024 38.96 38.96 38.72 38.76 9,304 +0.38(+0.99%)
Jun 11, 2024 38.21 38.38 38.07 38.38 4,563 +0.04(+0.10%)
Jun 10, 2024 38.15 38.38 38.13 38.34 9,611 +0.06(+0.16%)
Jun 07, 2024 38.30 38.52 38.18 38.28 6,329 -0.22(-0.57%)
Jun 06, 2024 38.24 38.59 38.24 38.50 11,487 +0.40(+1.05%)
Jun 05, 2024 37.97 38.18 37.83 38.10 11,264 +0.22(+0.58%)
Jun 04, 2024 37.68 37.89 37.66 37.88 8,255 +0.10(+0.26%)
Jun 03, 2024 37.79 37.95 36.34 37.78 8,947 +0.09(+0.24%)
May 31, 2024 37.40 37.69 37.13 37.69 4,455 +0.26(+0.69%)
May 30, 2024 37.31 37.57 37.30 37.43 15,158 +0.09(+0.23%)
May 29, 2024 37.37 37.45 37.33 37.34 5,022 -0.23(-0.61%)
May 28, 2024 37.64 37.64 37.40 37.57 11,800 -0.10(-0.27%)
May 24, 2024 37.73 37.81 37.55 37.67 7,084 +0.20(+0.53%)
May 23, 2024 37.80 37.83 37.37 37.47 3,754 -0.54(-1.42%)
May 22, 2024 38.20 38.20 37.94 38.01 7,231 -0.32(-0.83%)
May 21, 2024 38.20 38.33 38.17 38.33 10,021 -0.11(-0.29%)
May 20, 2024 38.45 38.58 38.33 38.44 4,432 -0.05(-0.13%)
May 17, 2024 38.32 38.49 38.32 38.49 5,004 +0.15(+0.39%)
May 16, 2024 38.46 38.60 38.34 38.34 8,198 -0.24(-0.62%)
May 15, 2024 38.52 38.58 38.39 38.58 9,429 +0.26(+0.68%)
May 14, 2024 38.33 38.34 38.22 38.32 4,784 +0.17(+0.45%)
May 13, 2024 38.30 38.30 38.03 38.15 5,685 +0.03(+0.08%)
May 10, 2024 38.42 38.42 38.08 38.12 16,961 -0.35(-0.91%)
May 09, 2024 38.01 38.48 38.01 38.47 7,022 +0.43(+1.13%)
May 08, 2024 38.04 38.10 37.94 38.04 8,089 -0.26(-0.68%)
May 07, 2024 38.32 38.49 38.23 38.30 3,539 -0.08(-0.21%)
May 06, 2024 38.15 38.38 38.15 38.38 9,324 +0.47(+1.24%)
May 03, 2024 38.10 38.20 37.90 37.91 12,246 +0.26(+0.69%)
May 02, 2024 37.27 37.65 37.11 37.65 8,364 +0.62(+1.67%)
May 01, 2024 37.11 37.69 36.97 37.03 13,922 -0.35(-0.94%)
Apr 30, 2024 37.79 37.93 37.38 37.38 7,667 -0.62(-1.63%)
Apr 29, 2024 38.16 38.16 37.87 38.00 7,737 -0.07(-0.18%)
Apr 26, 2024 37.79 38.13 37.48 38.07 5,639 +0.64(+1.71%)
Apr 25, 2024 36.91 37.43 36.88 37.43 7,523 -0.05(-0.13%)
Apr 24, 2024 37.74 37.74 37.40 37.48 8,984 -0.23(-0.61%)
Apr 23, 2024 37.16 37.79 37.16 37.71 15,776 +0.75(+2.03%)
Apr 22, 2024 36.89 37.09 36.56 36.96 14,299 +0.39(+1.07%)
Apr 19, 2024 36.89 36.93 36.38 36.57 9,571 -0.54(-1.46%)
Apr 18, 2024 37.21 37.48 37.06 37.11 3,120 +0.04(+0.09%)
Apr 17, 2024 37.46 37.46 36.97 37.07 6,026 -0.14(-0.36%)
Apr 16, 2024 37.02 37.39 36.99 37.21 5,889 +0.03(+0.08%)
Apr 15, 2024 38.19 38.29 37.18 37.18 7,324 -0.71(-1.87%)
Apr 12, 2024 38.38 38.39 37.84 37.89 7,319 -0.70(-1.81%)
Apr 11, 2024 38.36 38.72 38.23 38.59 6,202 +0.32(+0.84%)
Apr 10, 2024 38.18 38.51 38.15 38.27 13,845 -0.53(-1.37%)
Apr 09, 2024 38.85 38.86 38.51 38.80 7,327 +0.09(+0.23%)
Apr 08, 2024 38.71 38.81 38.60 38.71 8,355 +0.14(+0.36%)
Apr 05, 2024 38.22 38.70 38.22 38.57 26,064 +0.56(+1.47%)
Apr 04, 2024 38.95 38.97 38.01 38.01 5,768 -0.49(-1.27%)
Apr 03, 2024 38.34 38.66 38.34 38.50 10,204 +0.10(+0.26%)
Apr 02, 2024 38.30 38.40 38.11 38.40 7,453 -0.29(-0.75%)
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.