UK markets closed

ELEMENTS Rogers Intl Cmdty Metals TR ETN (RJZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.83+0.27 (+2.80%)
As of 03:48PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20229.839.839.839.839.83100
30 Sept 20229.549.579.549.579.571,200
29 Sept 20229.539.659.539.659.65500
28 Sept 20229.409.559.409.559.555,400
27 Sept 20229.399.399.329.329.321,800
26 Sept 20229.479.479.349.349.346,000
23 Sept 20229.639.639.509.529.523,800
22 Sept 20229.799.849.799.849.841,000
21 Sept 20229.829.829.789.829.82500
20 Sept 20229.819.879.819.879.87500
19 Sept 20229.829.919.829.919.911,300
16 Sept 20229.789.939.789.939.935,400
15 Sept 20229.899.899.829.829.82700
14 Sept 202210.0410.049.999.999.99600
13 Sept 20229.949.949.949.949.94100
12 Sept 202210.0810.0810.0810.0810.08100
09 Sept 20229.809.889.809.889.88200
08 Sept 20229.739.809.739.809.8010,900
07 Sept 20229.729.729.709.709.70600
06 Sept 20229.659.659.659.659.65-
02 Sept 20229.629.629.609.609.60800
01 Sept 20229.559.609.559.609.60300
31 Aug 20229.899.899.869.869.86400
30 Aug 20229.989.989.979.979.97500
29 Aug 202210.1510.1510.0810.1410.143,200
26 Aug 202210.2810.2810.2110.2110.21500
25 Aug 202210.1610.2610.1610.2610.263,100
24 Aug 202210.2110.2310.2110.2310.23500
23 Aug 202210.1810.2010.1810.2010.20100
22 Aug 202210.1810.1810.1810.1810.18100
19 Aug 202210.2910.2910.2210.2310.23200
18 Aug 202210.4110.4110.2910.2910.294,900
17 Aug 202210.3210.3510.2910.3510.352,400
16 Aug 202210.4810.4810.4610.4610.46400
15 Aug 202210.5510.5510.4610.4610.462,200
12 Aug 202210.6510.6510.6510.6510.65100
11 Aug 202210.7910.7910.6610.6710.676,600
10 Aug 202210.6010.6010.6010.6010.60100
09 Aug 202210.4610.6010.4610.5110.516,600
08 Aug 202210.4010.4910.4010.4710.472,400
05 Aug 202210.3010.3210.3010.3210.322,000
04 Aug 202210.3010.3010.3010.3010.30600
03 Aug 202210.1510.1610.1510.1510.1511,200
02 Aug 202210.3010.3010.1910.1910.195,500
01 Aug 202210.3710.3910.3610.3910.391,200
29 Jul 202210.3710.3710.3710.3710.371,000
28 Jul 202210.1110.1910.1110.1910.19600
27 Jul 20229.9410.019.9010.0110.011,200
26 Jul 20229.869.889.869.889.88300
25 Jul 20229.879.879.859.859.85300
22 Jul 20229.879.889.879.889.88400
21 Jul 20229.789.849.789.849.84500
20 Jul 20229.759.799.759.799.792,500
19 Jul 20229.699.769.699.759.754,200
18 Jul 20229.709.859.709.759.751,300
15 Jul 20229.609.609.609.609.60100
14 Jul 20229.529.529.459.529.52500
13 Jul 20229.769.769.769.769.76100
12 Jul 20229.789.789.719.719.711,300
11 Jul 202210.0010.009.899.899.891,000
08 Jul 202210.0410.0510.0410.0510.05300
07 Jul 202210.0610.0610.0410.0410.041,000
06 Jul 20229.879.939.859.939.933,700
05 Jul 20229.959.959.909.949.943,800
01 Jul 202210.1010.2110.1010.2110.211,700
30 Jun 202210.3110.3310.2910.2910.292,000
29 Jun 202210.5510.5510.4810.5010.501,000
28 Jun 202210.6210.6210.5010.5010.502,500
27 Jun 202210.5510.5910.5310.5610.5612,100
24 Jun 202210.3410.5110.3410.4410.4413,100
23 Jun 202210.5510.5710.5410.5710.57900
22 Jun 202210.7810.8110.7810.8110.811,500
21 Jun 202210.9810.9810.9610.9610.96800
17 Jun 202211.0511.0510.8610.9110.9110,900
16 Jun 202210.9611.1010.9611.0911.091,500
15 Jun 202211.0411.1111.0411.1111.11500
14 Jun 202210.8710.9010.8710.9010.90600
13 Jun 202211.1111.1111.0211.0711.071,000
10 Jun 202211.3111.4111.2811.4111.41500
09 Jun 202211.5411.5411.4811.4911.491,600
08 Jun 202211.7211.7411.6811.6811.68800
07 Jun 202211.6511.7311.5511.7311.738,400
06 Jun 202211.6411.6911.6111.6911.69900
03 Jun 202211.7311.7411.6911.6911.69700
02 Jun 202211.6211.8711.6211.8711.875,200
01 Jun 202211.5611.5611.4911.5011.501,000
31 May 202211.5411.5411.4611.4611.461,000
27 May 202211.5511.5911.5511.5911.59500
26 May 202211.4211.4711.4111.4711.479,400
25 May 202211.4711.4811.4611.4611.46600
24 May 202211.6811.6811.5411.5811.581,200
23 May 202211.6411.6811.5811.6811.685,200
20 May 202211.6611.6611.4911.6111.616,700
19 May 202211.3211.5411.3211.5311.532,400
18 May 202211.3311.3311.1811.1811.181,800
17 May 202211.3911.3911.3411.3411.342,000
16 May 202211.2311.3511.2011.3111.3116,900
13 May 202211.1711.1911.1711.1911.19500
12 May 202211.1211.1811.0711.1511.1527,600
11 May 202211.4511.4911.3811.4011.4014,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...