Skip to main content

GX Millennial Consumer ETF (NQ: MILN )

39.12 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.32 39.32 38.93 39.12 10,505 +0.21(+0.54%)
Mar 26, 2024 39.16 39.27 38.91 38.91 4,474 -0.02(-0.05%)
Mar 25, 2024 39.06 39.14 38.93 38.93 12,140 -0.13(-0.33%)
Mar 22, 2024 39.42 39.42 39.06 39.06 25,715 -0.45(-1.14%)
Mar 21, 2024 39.50 39.72 39.50 39.51 10,955 +0.23(+0.59%)
Mar 20, 2024 38.52 39.28 38.52 39.28 15,678 +0.78(+2.03%)
Mar 19, 2024 38.24 38.53 38.15 38.50 5,647 +0.14(+0.36%)
Mar 18, 2024 38.41 38.52 38.27 38.36 13,004 +0.23(+0.60%)
Mar 15, 2024 38.39 38.51 38.10 38.13 3,923 -0.43(-1.12%)
Mar 14, 2024 38.76 38.82 38.34 38.56 8,821 -0.17(-0.44%)
Mar 13, 2024 38.71 38.93 38.68 38.73 14,094 +0.24(+0.62%)
Mar 12, 2024 38.41 38.64 38.28 38.49 8,909 +0.21(+0.55%)
Mar 11, 2024 38.38 38.48 38.16 38.28 10,640 -0.22(-0.57%)
Mar 08, 2024 38.59 38.99 38.36 38.50 11,421 +0.02(+0.05%)
Mar 07, 2024 38.36 38.63 38.34 38.48 37,882 +0.34(+0.89%)
Mar 06, 2024 38.31 38.40 38.09 38.14 12,541 +0.07(+0.18%)
Mar 05, 2024 38.28 38.28 37.90 38.07 11,552 -0.42(-1.09%)
Mar 04, 2024 38.67 38.67 38.41 38.49 11,290 -0.07(-0.18%)
Mar 01, 2024 38.06 38.62 38.06 38.56 30,106 +0.46(+1.21%)
Feb 29, 2024 38.25 38.25 38.02 38.10 8,411 +0.28(+0.74%)
Feb 28, 2024 37.75 38.03 37.75 37.82 20,232 -0.13(-0.34%)
Feb 27, 2024 37.73 38.02 37.70 37.95 6,148 +0.50(+1.34%)
Feb 26, 2024 37.50 37.66 37.44 37.45 17,950 -0.20(-0.53%)
Feb 23, 2024 37.66 37.74 37.51 37.65 33,781 +0.29(+0.76%)
Feb 22, 2024 37.15 37.46 37.06 37.36 36,254 +0.69(+1.89%)
Feb 21, 2024 36.73 36.74 36.46 36.67 8,293 -0.09(-0.24%)
Feb 20, 2024 36.87 36.90 36.59 36.76 8,200 -0.37(-1.00%)
Feb 16, 2024 37.38 37.38 37.10 37.13 8,308 -0.61(-1.62%)
Feb 15, 2024 37.28 37.74 37.27 37.74 14,421 +0.58(+1.56%)
Feb 14, 2024 36.75 37.16 36.65 37.16 8,674 +0.86(+2.37%)
Feb 13, 2024 36.31 36.56 36.09 36.30 9,250 -0.84(-2.26%)
Feb 12, 2024 36.91 37.39 36.91 37.14 8,145 +0.24(+0.65%)
Feb 09, 2024 36.77 36.93 36.66 36.90 5,127 -0.05(-0.14%)
Feb 08, 2024 36.66 36.95 36.66 36.95 9,330 +0.31(+0.85%)
Feb 07, 2024 36.39 36.71 36.33 36.64 8,002 +0.13(+0.36%)
Feb 06, 2024 36.12 36.51 36.12 36.51 29,628 +0.38(+1.05%)
Feb 05, 2024 36.25 36.28 35.95 36.13 8,799 -0.33(-0.91%)
Feb 02, 2024 35.94 36.59 35.94 36.46 18,237 +0.59(+1.64%)
Feb 01, 2024 35.75 35.87 35.36 35.87 6,633 +0.56(+1.59%)
Jan 31, 2024 35.87 35.90 35.31 35.31 8,310 -0.80(-2.22%)
Jan 30, 2024 36.21 36.26 36.06 36.11 5,773 -0.24(-0.66%)
Jan 29, 2024 35.86 36.38 35.80 36.35 74,157 +0.49(+1.37%)
Jan 26, 2024 35.59 35.92 35.59 35.86 5,252 +0.25(+0.70%)
Jan 25, 2024 35.50 35.64 35.33 35.61 12,706 +0.33(+0.94%)
Jan 24, 2024 35.65 35.76 35.26 35.28 8,850 -0.06(-0.17%)
Jan 23, 2024 35.48 35.49 35.25 35.34 5,671 -0.10(-0.28%)
Jan 22, 2024 35.44 35.65 35.28 35.44 8,364 +0.18(+0.51%)
Jan 19, 2024 34.76 35.37 34.76 35.26 5,525 +0.39(+1.12%)
Jan 18, 2024 34.60 34.90 34.56 34.87 7,439 +0.47(+1.37%)
Jan 17, 2024 34.32 34.47 34.16 34.40 13,533 -0.29(-0.84%)
Jan 16, 2024 34.73 34.79 34.51 34.69 14,786 -0.18(-0.52%)
Jan 12, 2024 35.17 35.31 34.87 34.87 12,308 -0.20(-0.57%)
Jan 11, 2024 35.08 35.13 34.65 35.07 9,636 +0.06(+0.17%)
Jan 10, 2024 34.91 35.08 34.80 35.01 10,628 +0.28(+0.81%)
Jan 09, 2024 34.66 34.89 34.61 34.73 8,149 -0.08(-0.23%)
Jan 08, 2024 34.26 34.88 34.26 34.81 12,890 +0.64(+1.87%)
Jan 05, 2024 34.06 34.45 34.06 34.17 7,296 +0.03(+0.09%)
Jan 04, 2024 34.15 34.39 34.09 34.14 27,300 -0.17(-0.50%)
Jan 03, 2024 34.54 34.64 34.23 34.31 8,055 -0.58(-1.66%)
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.