PIMCO RAE Global ex-US I-2 (PZRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.74
+0.05 (0.47%)
Aug 6, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.47% |
| Aug 5, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% |
| Aug 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% |
| Aug 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% |
| Jul 31, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.03% |
| Jul 30, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Jul 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jul 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.47% |
| Jul 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.27% |
| Jul 24, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.37% |
| Jul 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.77% |
| Jul 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% |
| Jul 21, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.94% |
| Jul 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Jul 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Jul 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Jul 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.03% |
| Jul 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jul 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.56% |
| Jul 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Jul 9, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Jul 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.57% |
| Jul 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.94% |
| Jul 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jul 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% |
| Jul 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| Jun 30, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Jun 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% |
| Jun 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.15% |
| Jun 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Jun 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.97% |
| Jun 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.49% |
| Jun 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.96% |
| Jun 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Jun 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.24% |
| Jun 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% |
| Jun 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.76% |
| Jun 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.86% |
| Jun 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| Jun 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Jun 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Jun 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| Jun 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jun 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% |
| Jun 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% |
| Jun 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.88% |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| May 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| May 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.87% |
| May 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |