RJA - ELEMENTS Rogers Intl Cmdty Agri TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 20186.186.246.186.236.2367,200
Apr 24, 20186.176.196.166.196.1923,100
Apr 23, 20186.206.226.186.186.1818,000
Apr 20, 20186.216.236.206.206.2069,900
Apr 19, 20186.266.266.246.256.2522,800
Apr 18, 20186.236.266.226.236.2335,600
Apr 17, 20186.166.236.166.226.2216,900
Apr 16, 20186.236.256.206.206.205,600
Apr 13, 20186.286.296.246.246.2417,300
Apr 12, 20186.256.276.256.276.2713,300
Apr 11, 20186.286.286.256.266.2627,800
Apr 10, 20186.266.296.266.286.2816,100
Apr 09, 20186.276.296.256.286.2813,800
Apr 06, 20186.156.226.156.226.2244,700
Apr 05, 20186.156.216.156.206.2029,800
Apr 04, 20186.086.146.066.146.1433,000
Apr 03, 20186.166.206.166.176.1723,900
Apr 02, 20186.246.286.146.146.1443,000
Mar 29, 20186.126.196.096.186.1868,900
Mar 28, 20186.126.146.116.116.1174,900
Mar 27, 20186.156.166.136.136.13125,200
Mar 26, 20186.166.166.136.136.1332,900
Mar 23, 20186.126.166.096.146.14115,200
Mar 22, 20186.176.186.166.176.1747,600
Mar 21, 20186.176.186.166.176.1729,700
Mar 20, 20186.166.186.166.166.1622,700
Mar 19, 20186.256.256.166.166.1689,500
Mar 16, 20186.306.306.266.276.2737,700
Mar 15, 20186.336.336.296.306.3047,400
Mar 14, 20186.366.366.326.336.3345,100
Mar 13, 20186.336.376.316.326.3229,700
Mar 12, 20186.316.346.306.336.3366,100
Mar 09, 20186.356.366.326.336.3380,300
Mar 08, 20186.386.406.376.406.4030,100
Mar 07, 20186.396.406.366.376.3728,600
Mar 06, 20186.436.446.406.426.4229,000
Mar 05, 20186.376.446.366.446.4459,200
Mar 02, 20186.416.416.326.366.36105,100
Mar 01, 20186.356.426.336.426.42213,800
Feb 28, 20186.346.376.346.356.3574,200
Feb 27, 20186.296.306.286.306.3031,500
Feb 26, 20186.266.316.266.306.30340,900
Feb 23, 20186.256.266.236.266.2677,500
Feb 22, 20186.206.236.206.236.23103,600
Feb 21, 20186.206.226.206.206.2030,900
Feb 20, 20186.166.246.166.196.19108,300
Feb 16, 20186.196.206.186.186.1863,600
Feb 15, 20186.166.216.166.216.2129,200
Feb 14, 20186.206.206.156.196.1952,400
Feb 13, 20186.176.196.176.186.1897,600
Feb 12, 20186.156.196.146.196.1974,400
Feb 09, 20186.146.146.106.116.1190,400
Feb 08, 20186.176.186.146.166.16120,600
Feb 07, 20186.156.186.146.186.18123,700
Feb 06, 20186.096.136.096.136.1367,100
Feb 05, 20186.096.136.076.076.0794,600
Feb 02, 20186.136.166.126.136.13153,400
Feb 01, 20186.146.176.126.176.17114,500
Jan 31, 20186.166.166.146.156.1579,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...