RJA - ELEMENTS Rogers Intl Cmdty Agri TR ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20175.935.945.905.905.9055,900
Dec 08, 20175.995.995.955.965.96128,100
Dec 07, 20175.985.995.955.975.9777,700
Dec 06, 20176.056.055.996.006.00266,300
Dec 05, 20176.056.066.036.036.0330,000
Dec 04, 20176.106.106.046.046.0426,700
Dec 01, 20176.086.106.046.086.0826,200
Nov 30, 20176.076.096.056.056.0514,200
Nov 29, 20176.056.086.056.076.0762,000
Nov 28, 20176.016.076.016.036.0354,900
Nov 27, 20176.026.066.026.026.0260,700
Nov 24, 20176.056.076.056.066.0626,800
Nov 22, 20176.036.106.036.066.0610,500
Nov 21, 20176.046.076.046.056.0521,800
Nov 20, 20176.066.066.036.056.0531,700
Nov 17, 20176.056.086.056.076.0722,000
Nov 16, 20176.066.096.046.046.0415,600
Nov 15, 20176.056.056.036.046.0436,400
Nov 14, 20176.096.096.056.056.058,900
Nov 13, 20176.096.096.076.076.0725,800
Nov 10, 20176.096.126.096.116.1128,400
Nov 09, 20176.126.136.086.096.0914,700
Nov 08, 20176.106.126.096.106.1024,000
Nov 07, 20176.106.116.106.116.1124,400
Nov 06, 20176.096.136.096.116.1127,700
Nov 03, 20176.126.126.076.086.0874,200
Nov 02, 20176.066.106.066.106.108,300
Nov 01, 20176.056.096.056.076.0711,800
Oct 31, 20176.086.086.056.076.0715,600
Oct 30, 20176.086.096.086.086.0868,300
Oct 27, 20176.076.086.066.076.0713,600
Oct 26, 20176.106.106.086.096.0911,500
Oct 25, 20176.136.156.116.116.1130,200
Oct 24, 20176.086.116.086.106.1019,400
Oct 23, 20176.066.106.056.096.0927,300
Oct 20, 20176.066.086.036.036.0311,200
Oct 19, 20176.056.096.056.066.0623,100
Oct 18, 20176.066.066.036.046.0418,500
Oct 17, 20176.086.086.056.056.0535,600
Oct 16, 20176.126.166.076.086.0824,100
Oct 13, 20176.076.116.076.116.1127,200
Oct 12, 20176.046.116.026.066.0628,400
Oct 11, 20176.056.056.046.046.0412,600
Oct 10, 20176.056.086.056.066.0638,000
Oct 09, 20176.086.086.046.066.0631,000
Oct 06, 20176.046.096.046.096.098,000
Oct 05, 20176.076.096.056.096.099,400
Oct 04, 20176.076.096.056.076.0713,300
Oct 03, 20176.036.076.036.046.0442,700
Oct 02, 20176.046.056.016.036.03120,600
Sep 29, 20176.066.096.056.076.0722,600
Sep 28, 20176.076.076.046.056.0548,700
Sep 27, 20176.046.106.026.106.1045,600
Sep 26, 20176.106.106.056.076.07100,200
Sep 25, 20176.096.106.066.096.0956,300
Sep 22, 20176.126.126.096.106.1031,500
Sep 21, 20176.116.116.086.096.0926,700
Sep 20, 20176.076.126.076.126.1232,500
Sep 19, 20176.106.106.036.056.0538,000
Sep 18, 20176.096.096.076.076.0730,600
Sep 15, 20176.096.106.076.106.1014,400
Sep 14, 20176.046.126.046.086.0839,600
Sep 13, 20176.046.096.046.086.0815,700
Sep 12, 20176.086.086.006.046.0479,100
Sep 11, 20176.106.116.086.096.0938,100
Sep 08, 20176.136.156.126.146.1418,000
Sep 07, 20176.136.136.116.116.1116,100
Sep 06, 20176.166.176.136.166.1622,400
Sep 05, 20176.136.186.136.166.1648,900
Sep 01, 20176.086.086.066.086.0838,500
Aug 31, 20176.006.076.006.076.0748,100
Aug 30, 20176.026.025.976.006.0025,400
Aug 29, 20176.016.025.985.985.98109,600
Aug 28, 20176.056.206.026.026.0284,200
Aug 25, 20176.066.066.016.016.01164,300
Aug 24, 20176.016.056.016.046.0417,600
Aug 23, 20176.006.025.995.995.9929,500
Aug 22, 20176.016.015.995.995.9931,900
Aug 21, 20176.006.025.995.995.9920,000
Aug 18, 20176.016.035.996.026.0259,600
Aug 17, 20176.016.015.986.006.0066,000
Aug 16, 20176.056.055.996.026.0239,300
Aug 15, 20176.136.136.046.056.059,900
Aug 14, 20176.086.116.086.106.1041,300
Aug 11, 20176.116.166.116.146.1436,400
Aug 10, 20176.276.296.116.136.13129,400
Aug 09, 20176.276.306.276.306.3029,300
Aug 08, 20176.306.316.276.276.2713,000
Aug 07, 20176.296.306.276.306.3057,200
Aug 04, 20176.286.296.266.296.2941,900
Aug 03, 20176.306.306.266.276.27113,400
Aug 02, 20176.306.336.306.326.3224,300
Aug 01, 20176.366.366.276.276.2739,400
Jul 31, 20176.336.396.336.376.3715,800
Jul 28, 20176.386.426.386.406.4015,800
Jul 27, 20176.406.406.386.406.4017,700
Jul 26, 20176.306.356.296.346.3412,700
Jul 25, 20176.406.406.316.316.3120,300
Jul 24, 20176.396.406.366.396.3913,600
Jul 21, 20176.486.486.456.456.458,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...