Canada Markets close in 53 mins

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.300.00 (0.00%)
As of 3:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20209.409.439.259.309.301,500
Sep. 18, 20209.599.599.599.599.59100
Sep. 17, 20209.569.589.569.589.58500
Sep. 16, 20209.659.659.629.629.62400
Sep. 15, 20209.639.639.629.629.62400
Sep. 14, 20209.649.649.649.649.64-
Sep. 11, 20209.519.519.519.519.51100
Sep. 10, 20209.529.529.439.439.431,100
Sep. 09, 20209.519.519.519.519.51-
Sep. 08, 20209.409.479.409.479.47600
Sep. 04, 20209.519.599.519.599.59500
Sep. 03, 20209.489.489.409.449.44600
Sep. 02, 20209.609.609.549.549.54200
Sep. 01, 20209.779.779.719.719.71700
Aug. 31, 20209.739.739.739.739.73100
Aug. 28, 20209.649.649.649.649.64300
Aug. 27, 20209.519.539.469.539.538,100
Aug. 26, 20209.499.589.499.589.58600
Aug. 25, 20209.409.489.399.489.481,000
Aug. 24, 20209.429.429.429.429.42100
Aug. 21, 20209.469.469.469.469.46100
Aug. 20, 20209.509.589.509.589.581,200
Aug. 19, 20209.639.649.529.529.52400
Aug. 18, 20209.709.709.629.659.651,600
Aug. 17, 20209.569.569.559.559.552,400
Aug. 14, 20209.449.449.369.369.361,100
Aug. 13, 20209.379.439.379.439.434,400
Aug. 12, 20209.369.409.329.329.32700
Aug. 11, 20209.509.509.289.289.281,400
Aug. 10, 20209.719.719.679.679.67400
Aug. 07, 20209.689.689.539.569.562,900
Aug. 06, 20209.729.779.699.779.772,600
Aug. 05, 20209.579.579.579.579.57100
Aug. 04, 20209.459.459.419.449.44500
Aug. 03, 20209.269.269.269.269.26100
Jul. 31, 20209.159.189.159.189.18600
Jul. 30, 20209.079.149.049.129.121,500
Jul. 29, 20209.249.279.249.279.27500
Jul. 28, 20209.269.269.229.269.261,600
Jul. 27, 20209.149.239.149.219.2111,200
Jul. 24, 20209.009.029.009.029.02800
Jul. 23, 20209.069.069.019.019.01700
Jul. 22, 20208.858.988.858.988.981,700
Jul. 21, 20208.878.878.858.878.87500
Jul. 20, 20208.638.648.638.648.64300
Jul. 17, 20208.558.558.558.558.55100
Jul. 16, 20208.558.558.558.558.55100
Jul. 15, 20208.598.608.578.608.602,900
Jul. 14, 20208.608.608.608.608.60-
Jul. 13, 20208.598.598.598.598.59-
Jul. 10, 20208.518.558.518.558.551,000
Jul. 09, 20208.458.478.458.478.473,200
Jul. 08, 20208.498.498.498.498.49100
Jul. 07, 20208.338.378.338.378.37500
Jul. 06, 20208.318.328.318.328.323,000
Jul. 02, 20208.248.248.248.248.24-
Jul. 01, 20208.198.248.188.248.243,600
Jun. 30, 20208.268.268.268.268.26-
Jun. 29, 20208.218.218.198.198.19400
Jun. 26, 20208.128.158.128.158.15100
Jun. 25, 20208.108.108.108.108.10100
Jun. 24, 20208.078.078.078.078.07100
Jun. 23, 20208.168.168.168.168.16100
Jun. 22, 20208.158.158.158.158.15-
Jun. 19, 20208.108.108.108.108.10100
Jun. 18, 20208.068.068.068.068.06100
Jun. 17, 20208.088.088.088.088.08100
Jun. 16, 20208.048.068.048.058.053,000
Jun. 15, 20208.028.028.028.028.02100
Jun. 12, 20208.048.058.048.058.05100
Jun. 11, 20207.997.997.997.997.99100
Jun. 10, 20208.198.238.198.238.23100
Jun. 09, 20208.078.098.078.098.09200
Jun. 08, 20208.038.088.038.078.072,100
Jun. 05, 20207.977.977.977.977.97-
Jun. 04, 20207.987.987.987.987.98100
Jun. 03, 20207.957.957.957.957.95100
Jun. 02, 20208.028.028.028.028.02-
Jun. 01, 20208.028.028.028.028.02100
May 29, 20207.897.967.897.967.961,200
May 28, 20207.827.827.827.827.82-
May 27, 20207.807.807.807.807.80100
May 26, 20207.827.827.827.827.82300
May 22, 20207.837.837.837.837.83100
May 21, 20207.837.837.837.837.83100
May 20, 20207.987.987.987.987.98300
May 19, 20207.887.887.887.887.88-
May 18, 20207.767.827.767.827.82200
May 15, 20207.607.647.607.647.64300
May 14, 20207.487.567.487.567.56100
May 13, 20207.487.497.457.497.492,800
May 12, 20207.567.567.517.517.51200
May 11, 20207.587.587.587.587.58100
May 08, 20207.597.607.597.607.60100
May 07, 20207.457.457.457.457.45-
May 06, 20207.467.467.467.467.46-
May 05, 20207.417.417.417.417.41-
May 04, 20207.367.417.367.417.411,100
May 01, 20207.487.487.487.487.48-
Apr. 30, 20207.447.487.417.487.483,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...