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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20198.128.168.128.168.16200
Aug 15, 20198.198.198.198.198.19200
Aug 14, 20198.188.188.188.188.18100
Aug 13, 20198.198.198.178.178.17200
Aug 12, 20198.148.148.148.148.141,400
Aug 09, 20198.128.128.128.128.12100
Aug 08, 20198.158.168.158.168.16700
Aug 07, 20198.108.128.108.128.12800
Aug 06, 20198.018.018.018.018.01200
Aug 05, 20197.997.997.997.997.99200
Aug 02, 20197.967.967.967.967.965,100
Aug 01, 20198.028.038.028.038.03600
Jul 31, 20198.118.118.058.058.05100
Jul 30, 20198.108.108.108.108.10-
Jul 29, 20198.108.108.108.108.10-
Jul 26, 20198.108.108.108.108.10100
Jul 25, 20198.148.148.128.128.12300
Jul 24, 20198.188.188.188.188.18-
Jul 23, 20198.108.108.088.108.1011,700
Jul 22, 20198.118.118.108.108.10700
Jul 19, 20198.168.168.128.128.12600
Jul 18, 20198.118.198.118.198.191,500
Jul 17, 20198.038.108.038.108.101,600
Jul 16, 20198.008.008.008.008.001,100
Jul 15, 20197.977.997.977.997.99800
Jul 12, 20197.917.917.917.917.91-
Jul 11, 20197.917.927.917.917.912,600
Jul 10, 20197.957.957.957.957.95100
Jul 09, 20197.807.827.807.827.826,800
Jul 08, 20197.817.817.817.817.81-
Jul 05, 20197.797.817.787.817.81400
Jul 03, 20197.897.897.897.897.89100
Jul 02, 20197.857.857.857.857.85-
Jul 01, 20197.897.897.857.857.85100
Jun 28, 20197.947.947.947.947.94-
Jun 27, 20197.937.937.937.937.93-
Jun 26, 20197.927.937.927.937.93800
Jun 25, 20197.947.947.947.947.94-
Jun 24, 20197.957.957.947.947.94200
Jun 21, 20197.847.847.847.847.84200
Jun 20, 20197.867.887.857.887.8818,200
Jun 19, 20197.787.787.787.787.78-
Jun 18, 20197.787.787.787.787.78100
Jun 17, 20197.687.687.687.687.681,700
Jun 14, 20197.727.727.727.727.72-
Jun 13, 20197.727.727.727.727.72-
Jun 12, 20197.727.727.717.727.724,800
Jun 11, 20197.687.687.687.687.68-
Jun 10, 20197.647.687.647.687.68500
Jun 07, 20197.677.677.677.677.67-
Jun 06, 20197.677.677.677.677.67-
Jun 05, 20197.677.677.677.677.67-
Jun 04, 20197.677.677.677.677.67-
Jun 03, 20197.657.677.657.677.671,000
May 31, 20197.617.617.617.617.61-
May 30, 20197.617.617.617.617.61-
May 29, 20197.627.627.607.617.611,100
May 28, 20197.627.627.627.627.62200
May 24, 20197.637.637.637.637.63-
May 23, 20197.607.637.607.637.63700
May 22, 20197.647.647.647.647.64-
May 21, 20197.647.647.647.647.64-
May 20, 20197.647.647.647.647.64100
May 17, 20197.687.697.677.677.673,000
May 16, 20197.777.777.777.777.77-
May 15, 20197.777.777.777.777.77-
May 14, 20197.777.777.767.777.771,500
May 13, 20197.717.727.717.727.72200
May 10, 20197.757.757.757.757.75-
May 09, 20197.737.757.737.757.75400
May 08, 20197.827.827.827.827.82-
May 07, 20197.857.857.827.827.82300
May 06, 20197.867.867.867.867.86100
May 03, 20197.847.857.837.857.855,600
May 02, 20197.777.797.777.797.794,000
May 01, 20197.967.967.967.967.96-
Apr 30, 20197.967.967.967.967.96100
Apr 29, 20198.008.008.008.008.00-
Apr 26, 20198.008.008.008.008.00100
Apr 25, 20197.957.957.957.957.95100
Apr 24, 20197.987.987.967.987.98700
Apr 23, 20198.028.028.028.028.02-
Apr 22, 20198.028.028.028.028.02-
Apr 18, 20198.028.028.028.028.02-
Apr 17, 20198.048.048.018.028.022,400
Apr 16, 20198.028.028.008.008.00300
Apr 15, 20198.048.068.048.068.06300
Apr 12, 20198.068.088.068.088.081,100
Apr 11, 20198.098.098.018.028.021,600
Apr 10, 20198.128.128.128.128.12100
Apr 09, 20198.138.138.138.138.13-
Apr 08, 20198.168.168.138.148.143,600
Apr 05, 20198.108.118.078.118.113,500
Apr 04, 20198.148.148.148.148.14-
Apr 03, 20198.078.078.078.078.07-
Apr 02, 20198.078.078.078.078.07-
Apr 01, 20198.098.108.098.108.10500
Mar 29, 20198.158.158.158.158.15-
Mar 28, 20198.158.158.158.158.15-
Mar 27, 20198.158.158.158.158.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...