RJA - ELEMENTS Rogers Intl Cmdty Agri TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20185.715.715.675.675.6746,100
Sep 14, 20185.725.725.705.705.7036,900
Sep 13, 20185.755.755.715.715.7157,800
Sep 12, 20185.785.805.725.745.74630,400
Sep 11, 20185.805.805.765.775.7729,000
Sep 10, 20185.785.825.785.825.8236,900
Sep 07, 20185.775.785.755.775.7749,100
Sep 06, 20185.805.805.755.755.7520,600
Sep 05, 20185.815.825.785.795.7925,900
Sep 04, 20185.785.815.765.815.8120,800
Aug 31, 20185.795.855.795.845.8410,000
Aug 30, 20185.835.835.765.765.76426,000
Aug 29, 20185.765.825.765.825.82314,100
Aug 28, 20185.805.815.765.765.7648,300
Aug 27, 20185.795.825.775.815.8160,100
Aug 24, 20185.845.855.805.825.8235,900
Aug 23, 20185.855.855.805.815.8136,200
Aug 22, 20185.895.895.875.875.8717,000
Aug 21, 20185.975.975.925.925.92166,800
Aug 20, 20185.985.995.955.965.9610,900
Aug 17, 20185.966.005.945.955.9526,100
Aug 16, 20185.825.955.825.945.9412,000
Aug 15, 20185.885.975.855.865.8627,300
Aug 14, 20185.875.925.875.915.9111,500
Aug 13, 20185.915.915.865.875.8739,300
Aug 10, 20186.046.075.945.945.9496,300
Aug 09, 20186.066.086.056.066.0627,600
Aug 08, 20186.096.106.076.096.0991,000
Aug 07, 20186.116.146.086.086.0825,600
Aug 06, 20186.076.106.076.106.1034,600
Aug 03, 20186.046.076.046.076.0716,900
Aug 02, 20186.046.106.046.056.0550,000
Aug 01, 20186.086.096.046.056.0539,400
Jul 31, 20186.086.116.056.086.0833,600
Jul 30, 20186.046.086.036.036.03270,800
Jul 27, 20186.016.015.986.006.0012,800
Jul 26, 20186.076.075.996.006.00126,500
Jul 25, 20185.966.035.966.036.0335,900
Jul 24, 20185.905.945.905.935.9353,300
Jul 23, 20185.895.935.895.915.9165,000
Jul 20, 20185.905.935.905.935.935,800
Jul 19, 20185.865.895.865.895.8944,800
Jul 18, 20185.875.885.855.855.85133,300
Jul 17, 20185.865.905.855.865.8625,900
Jul 16, 20185.855.895.855.855.8510,800
Jul 13, 20185.815.865.815.845.8414,600
Jul 12, 20185.805.875.805.875.8715,600
Jul 11, 20185.915.915.795.795.79130,500
Jul 10, 20185.935.945.905.915.9122,500
Jul 09, 20185.975.985.945.945.9491,600
Jul 06, 20185.916.005.905.995.9927,300
Jul 05, 20185.905.935.905.915.9164,200
Jul 03, 20185.895.915.885.885.8878,400
Jul 02, 20185.895.955.865.875.8734,800
Jun 29, 20185.855.995.855.955.9525,200
Jun 28, 20185.915.925.885.895.8947,700
Jun 27, 20185.915.935.905.915.9153,500
Jun 26, 20185.945.945.885.915.9122,400
Jun 25, 20186.016.015.905.905.9021,700
Jun 22, 20185.986.015.985.995.9936,600
Jun 21, 20185.975.985.965.965.9671,700
Jun 20, 20185.965.975.915.955.9540,400
Jun 19, 20186.006.005.835.935.9396,500
Jun 18, 20186.056.056.016.016.0138,900
Jun 15, 20186.076.126.056.096.0964,500
Jun 14, 20186.196.196.126.146.14109,400
Jun 13, 20186.256.256.206.206.2017,100
Jun 12, 20186.186.286.186.276.2784,900
Jun 11, 20186.266.266.216.216.2124,600
Jun 08, 20186.276.296.266.286.2840,400
Jun 07, 20186.316.316.266.286.2834,000
Jun 06, 20186.286.336.286.296.2971,700
Jun 05, 20186.266.276.256.266.26189,000
Jun 04, 20186.316.326.256.276.2721,400
Jun 01, 20186.396.406.376.396.3968,700
May 31, 20186.406.406.386.396.3958,500
May 30, 20186.406.416.366.386.3849,700
May 29, 20186.406.486.406.436.43149,000
May 25, 20186.426.446.406.446.4449,300
May 24, 20186.446.456.406.406.4043,700
May 23, 20186.366.426.366.426.4294,600
May 22, 20186.386.406.376.386.38100,100
May 21, 20186.376.386.346.356.3529,200
May 18, 20186.276.326.276.306.3031,900
May 17, 20186.266.286.236.246.2427,800
May 16, 20186.256.276.236.236.2341,000
May 15, 20186.226.266.206.256.2552,000
May 14, 20186.246.256.246.246.2458,300
May 11, 20186.266.276.236.256.2522,900
May 10, 20186.316.326.276.296.2927,700
May 09, 20186.326.336.296.306.3014,400
May 08, 20186.326.346.326.346.3448,100
May 07, 20186.366.366.316.326.32106,800
May 04, 20186.366.386.356.376.3740,200
May 03, 20186.366.396.346.386.3844,300
May 02, 20186.356.386.336.366.36124,800
May 01, 20186.306.366.306.356.3563,200
Apr 30, 20186.306.316.286.306.3032,000
Apr 27, 20186.246.286.246.276.2711,900
Apr 26, 20186.236.246.216.226.2223,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...