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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 26, 20198.158.158.158.158.15100
Aug. 23, 20198.158.158.158.158.15100
Aug. 22, 20198.108.108.108.108.10100
Aug. 21, 20198.148.148.148.148.14-
Aug. 20, 20198.148.148.148.148.14100
Aug. 19, 20198.138.138.138.138.13-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...