UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.70 -2.17 (-2.75%) GOLD FUTURES
1,950.70 +21.20 (+1.10%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,175.08 +543.03 (+2.91%)
ELEMENTS Rogers Intl Cmdty TR ETN (RJI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:59PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | - | - | - | - | - | - |
| 04 Jan 2023 | - | - | - | - | - | - |
| 03 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | - | - | - | - | - | - |
| 29 Dec 2022 | - | - | - | - | - | - |
| 28 Dec 2022 | - | - | - | - | - | - |
| 27 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | - | - | - | - | - | - |
| 22 Dec 2022 | - | - | - | - | - | - |
| 21 Dec 2022 | - | - | - | - | - | - |
| 20 Dec 2022 | - | - | - | - | - | - |
| 19 Dec 2022 | - | - | - | - | - | - |
| 16 Dec 2022 | - | - | - | - | - | - |
| 15 Dec 2022 | - | - | - | - | - | - |
| 14 Dec 2022 | - | - | - | - | - | - |
| 13 Dec 2022 | - | - | - | - | - | - |
| 12 Dec 2022 | - | - | - | - | - | - |
| 09 Dec 2022 | - | - | - | - | - | - |
| 08 Dec 2022 | - | - | - | - | - | - |
| 07 Dec 2022 | - | - | - | - | - | - |
| 06 Dec 2022 | - | - | - | - | - | - |
| 05 Dec 2022 | - | - | - | - | - | - |
| 02 Dec 2022 | - | - | - | - | - | - |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | - | - | - | - | - | - |
| 28 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | - | - | - | - | - | - |
| 22 Nov 2022 | - | - | - | - | - | - |
| 21 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 18 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 17 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 16 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 15 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 14 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 11 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 10 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 09 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 08 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 07 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 04 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 03 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 02 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 01 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 31 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 28 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 27 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 26 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 25 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 24 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 21 Oct 2022 | 8.01 | 8.11 | 8.01 | 8.10 | 8.10 | 408,975 |
| 20 Oct 2022 | 7.96 | 8.06 | 7.96 | 8.04 | 8.04 | 583,195 |
| 19 Oct 2022 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | 70,838 |
| 18 Oct 2022 | 8.04 | 8.04 | 7.90 | 8.00 | 8.00 | 72,773 |
| 17 Oct 2022 | 8.14 | 8.15 | 8.05 | 8.05 | 8.05 | 54,814 |
| 14 Oct 2022 | 8.22 | 8.22 | 8.08 | 8.09 | 8.09 | 25,491 |
| 13 Oct 2022 | 8.08 | 8.30 | 8.08 | 8.27 | 8.27 | 8,885 |
| 12 Oct 2022 | 8.17 | 8.21 | 8.15 | 8.18 | 8.18 | 62,774 |
| 11 Oct 2022 | 8.22 | 8.28 | 8.18 | 8.18 | 8.18 | 178,580 |
| 10 Oct 2022 | 8.42 | 8.44 | 8.28 | 8.31 | 8.31 | 68,998 |
| 07 Oct 2022 | 8.32 | 8.40 | 8.29 | 8.32 | 8.32 | 46,522 |
| 06 Oct 2022 | 8.29 | 8.32 | 8.24 | 8.28 | 8.28 | 67,283 |
| 05 Oct 2022 | 8.24 | 8.32 | 8.20 | 8.32 | 8.32 | 24,770 |
| 04 Oct 2022 | 8.14 | 8.24 | 8.14 | 8.23 | 8.23 | 21,514 |
| 03 Oct 2022 | 7.99 | 8.02 | 7.95 | 8.02 | 8.02 | 96,169 |
| 30 Sept 2022 | 7.87 | 7.93 | 7.84 | 7.84 | 7.84 | 87,945 |
| 29 Sept 2022 | 7.94 | 7.97 | 7.88 | 7.91 | 7.91 | 104,872 |
| 28 Sept 2022 | 7.78 | 7.95 | 7.77 | 7.95 | 7.95 | 39,441 |
| 27 Sept 2022 | 7.76 | 7.82 | 7.73 | 7.74 | 7.74 | 104,236 |
| 26 Sept 2022 | 7.83 | 7.89 | 7.68 | 7.70 | 7.70 | 20,598 |
| 23 Sept 2022 | 7.89 | 7.92 | 7.83 | 7.85 | 7.85 | 168,431 |
| 22 Sept 2022 | 8.24 | 8.24 | 8.13 | 8.13 | 8.13 | 19,379 |
| 21 Sept 2022 | 8.23 | 8.24 | 8.12 | 8.14 | 8.14 | 23,681 |
| 20 Sept 2022 | 8.13 | 8.19 | 8.10 | 8.19 | 8.19 | 24,859 |
| 19 Sept 2022 | 8.05 | 8.16 | 8.03 | 8.16 | 8.16 | 21,134 |
| 16 Sept 2022 | 8.15 | 8.19 | 8.15 | 8.17 | 8.17 | 16,895 |
| 15 Sept 2022 | 8.24 | 8.27 | 8.18 | 8.19 | 8.19 | 18,904 |
| 14 Sept 2022 | 8.35 | 8.42 | 8.35 | 8.39 | 8.39 | 27,982 |
| 13 Sept 2022 | 8.22 | 8.39 | 8.22 | 8.35 | 8.35 | 41,340 |
| 12 Sept 2022 | 8.32 | 8.42 | 8.32 | 8.38 | 8.38 | 73,725 |
| 09 Sept 2022 | 8.14 | 8.26 | 8.14 | 8.23 | 8.23 | 164,008 |
| 08 Sept 2022 | 8.05 | 8.09 | 7.97 | 8.05 | 8.05 | 142,548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
