RJZ - ELEMENTS Linked to the Rogers International Commodity Index - Metals Total Return

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20208.588.598.588.598.59100
Jan. 16, 20208.548.548.548.548.54100
Jan. 15, 20208.538.588.538.588.58300
Jan. 14, 20208.488.498.488.498.49100
Jan. 13, 20208.498.498.488.488.48500
Jan. 10, 20208.518.518.508.508.50100
Jan. 09, 20208.458.458.448.448.44100
Jan. 08, 20208.478.478.468.468.46100
Jan. 07, 20208.478.518.478.498.492,300
Jan. 06, 20208.468.468.468.468.46800
Jan. 03, 20208.428.428.428.428.42-
Jan. 02, 20208.398.428.398.428.42600
Dec. 31, 20198.388.408.388.408.404,100
Dec. 30, 20198.428.428.418.418.41100
Dec. 27, 20198.418.418.408.408.40200
Dec. 26, 20198.398.418.398.418.41200
Dec. 24, 20198.368.368.358.358.35200
Dec. 23, 20198.318.318.278.308.301,100
Dec. 20, 20198.288.288.268.268.26100
Dec. 19, 20198.298.328.298.298.29200
Dec. 18, 20198.248.248.248.248.24100
Dec. 17, 20198.228.228.218.218.21100
Dec. 16, 20198.228.228.228.228.22100
Dec. 13, 20198.198.198.198.198.19100
Dec. 12, 20198.238.238.238.238.23100
Dec. 11, 20198.208.208.208.208.20100
Dec. 10, 20198.088.088.088.088.08-
Dec. 09, 20198.088.088.088.088.08100
Dec. 06, 20198.078.088.078.088.08200
Dec. 05, 20198.118.118.118.118.11-
Dec. 04, 20198.118.118.118.118.11-
Dec. 03, 20198.138.148.118.118.11900
Dec. 02, 20198.108.108.108.108.10100
Nov. 29, 20198.118.118.118.118.11100
Nov. 27, 20198.138.138.138.138.13100
Nov. 26, 20198.118.168.118.168.16100
Nov. 25, 20198.068.088.068.088.08800
Nov. 22, 20198.158.158.158.158.15-
Nov. 21, 20198.158.158.158.158.15-
Nov. 20, 20198.138.158.138.158.153,700
Nov. 19, 20198.148.168.148.168.161,400
Nov. 18, 20198.158.158.158.158.15-
Nov. 15, 20198.128.168.128.158.15500
Nov. 14, 20198.158.168.148.168.161,000
Nov. 13, 20198.358.358.358.358.35-
Nov. 12, 20198.358.358.358.358.35-
Nov. 11, 20198.358.358.358.358.35-
Nov. 08, 20198.358.358.358.358.35-
Nov. 07, 20198.428.448.348.358.353,100
Nov. 06, 20198.498.498.498.498.49-
Nov. 05, 20198.498.498.498.498.49-
Nov. 04, 20198.508.508.498.498.49600
Nov. 01, 20198.468.468.468.468.46-
Oct. 31, 20198.468.468.468.468.46-
Oct. 30, 20198.468.468.468.468.46-
Oct. 29, 20198.428.468.428.468.461,100
Oct. 28, 20198.328.328.328.328.32-
Oct. 25, 20198.328.328.328.328.32-
Oct. 24, 20198.328.328.328.328.32-
Oct. 23, 20198.328.328.328.328.32-
Oct. 22, 20198.328.328.328.328.32100
Oct. 21, 20198.328.328.328.328.32100
Oct. 18, 20198.308.308.308.308.30-
Oct. 17, 20198.308.308.308.308.30-
Oct. 16, 20198.308.308.308.308.30-
Oct. 15, 20198.308.308.308.308.30-
Oct. 14, 20198.308.308.308.308.30-
Oct. 11, 20198.288.308.288.308.30100
Oct. 10, 20198.308.308.308.308.30100
Oct. 09, 20198.298.298.298.298.29100
Oct. 08, 20198.268.288.268.288.28500
Oct. 07, 20198.268.268.268.268.26-
Oct. 04, 20198.268.268.268.268.26100
Oct. 03, 20198.258.258.248.248.24600
Oct. 02, 20198.248.248.248.248.24100
Oct. 01, 20198.178.218.178.218.21500
Sep. 30, 20198.268.268.268.268.26-
Sep. 27, 20198.268.268.268.268.26-
Sep. 26, 20198.298.298.298.298.29100
Sep. 25, 20198.458.458.458.458.45-
Sep. 24, 20198.458.458.458.458.45-
Sep. 23, 20198.458.458.458.458.45100
Sep. 20, 20198.388.388.388.388.38100
Sep. 19, 20198.358.358.358.358.35100
Sep. 18, 20198.338.338.328.328.32100
Sep. 17, 20198.388.388.388.388.38-
Sep. 16, 20198.408.408.368.388.381,400
Sep. 13, 20198.458.458.418.418.416,600
Sep. 12, 20198.448.448.448.448.44600
Sep. 11, 20198.398.458.398.428.423,400
Sep. 10, 20198.408.418.408.418.411,500
Sep. 09, 20198.408.408.408.408.40100
Sep. 06, 20198.468.468.468.468.46-
Sep. 05, 20198.458.468.458.468.461,400
Sep. 04, 20198.488.548.488.548.541,000
Sep. 03, 20198.368.388.368.388.38500
Aug. 30, 20198.318.328.288.318.312,800
Aug. 29, 20198.288.288.268.268.26100
Aug. 28, 20198.298.298.298.298.29400
Aug. 27, 20198.208.248.208.248.241,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...