RJA - ELEMENTS Rogers Intl Cmdty Agri TR ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20185.8005.8005.7505.7605.76036,500
Dec 13, 20185.7805.7905.7805.7905.79036,600
Dec 12, 20185.7805.8005.7805.7805.78034,000
Dec 11, 20185.7705.7805.7505.7705.77027,600
Dec 10, 20185.7405.7805.7405.7505.75026,200
Dec 07, 20185.7505.8005.7505.7905.79012,500
Dec 06, 20185.7505.7605.6905.7105.71055,500
Dec 04, 20185.7705.7905.7605.7905.79040,300
Dec 03, 20185.8005.8105.7705.7905.79027,500
Nov 30, 20185.7105.7305.7105.7305.73034,900
Nov 29, 20185.7005.7205.7005.7005.70016,700
Nov 28, 20185.6805.7205.6805.7005.70046,800
Nov 27, 20185.6605.6705.6505.6605.660153,600
Nov 26, 20185.6405.7005.6405.6705.67024,900
Nov 23, 20185.7005.7105.6905.6905.69016,500
Nov 21, 20185.6905.7305.6905.7205.72018,400
Nov 20, 20185.7205.7205.6905.7005.70022,000
Nov 19, 20185.7405.7405.7005.7105.71031,500
Nov 16, 20185.7605.7605.7205.7505.75015,800
Nov 15, 20185.6705.7605.6705.7205.72036,000
Nov 14, 20185.7105.7305.7105.7205.72026,000
Nov 13, 20185.7305.7305.7005.7005.70019,400
Nov 12, 20185.7505.7505.7305.7305.73057,100
Nov 09, 20185.7005.7805.7005.7405.74035,100
Nov 08, 20185.8005.8105.7605.7705.77058,100
Nov 07, 20185.8105.8105.7905.8005.8009,200
Nov 06, 20185.8005.8105.7905.8005.8005,100
Nov 05, 20185.8205.8305.8005.8005.80014,500
Nov 02, 20185.8105.8405.8105.8405.84010,600
Nov 01, 20185.7505.8205.7505.8005.800259,300
Oct 31, 20185.7005.7305.6905.7205.72010,700
Oct 30, 20185.7505.7505.7205.7305.73016,700
Oct 29, 20185.8405.8505.7605.7705.770247,900
Oct 26, 20185.7705.8205.7705.8105.81023,700
Oct 25, 20185.7805.7805.7405.7505.75043,200
Oct 24, 20185.8405.8505.8005.8005.80042,600
Oct 23, 20185.8605.8605.8305.8405.84024,800
Oct 22, 20185.8505.8705.8405.8505.85036,700
Oct 19, 20185.8705.8705.8305.8405.84032,300
Oct 18, 20185.9005.9005.8405.8505.85025,600
Oct 17, 20185.9505.9505.9105.9205.92038,600
Oct 16, 20185.9405.9405.9305.9305.93012,600
Oct 15, 20185.8705.9505.8705.9405.94056,800
Oct 12, 20185.8505.8705.8405.8605.86016,200
Oct 11, 20185.8005.8205.7305.8205.82035,600
Oct 10, 20185.8005.8205.7905.7905.79012,900
Oct 09, 20185.8505.8505.8205.8305.83036,500
Oct 08, 20185.8305.8405.8105.8405.84019,500
Oct 05, 20185.8005.8405.8005.8405.84020,300
Oct 04, 20185.8005.8005.7805.7805.7807,300
Oct 03, 20185.8005.8105.7605.7705.77029,000
Oct 02, 20185.7105.8005.7105.7905.79054,700
Oct 01, 20185.6905.7405.6905.7305.73023,300
Sep 28, 20185.7005.7105.6705.6805.68057,600
Sep 27, 20185.7005.7205.6905.7005.70039,300
Sep 26, 20185.7205.7305.7005.7005.7007,300
Sep 25, 20185.7205.7305.6905.7105.71027,500
Sep 24, 20185.7105.7205.7105.7205.72050,000
Sep 21, 20185.7105.7205.6905.7105.71010,500
Sep 20, 20185.6205.7205.6205.7005.70093,500
Sep 19, 20185.5805.6705.5805.6605.660112,500
Sep 18, 20185.6605.6605.6205.6305.63026,600
Sep 17, 20185.7105.7105.6705.6705.67046,100
Sep 14, 20185.7205.7205.7005.7005.70036,900
Sep 13, 20185.7505.7505.7105.7105.71057,800
Sep 12, 20185.7805.8005.7205.7405.740630,400
Sep 11, 20185.8005.8005.7605.7705.77029,000
Sep 10, 20185.7805.8205.7805.8205.82036,900
Sep 07, 20185.7705.7805.7505.7705.77049,100
Sep 06, 20185.8005.8005.7505.7505.75020,600
Sep 05, 20185.8105.8205.7805.7905.79025,900
Sep 04, 20185.7805.8105.7605.8105.81020,800
Aug 31, 20185.7905.8505.7905.8405.84010,000
Aug 30, 20185.8305.8305.7605.7605.760426,000
Aug 29, 20185.7605.8205.7605.8205.820314,100
Aug 28, 20185.8005.8105.7605.7605.76048,300
Aug 27, 20185.7905.8205.7705.8105.81060,100
Aug 24, 20185.8405.8505.8005.8205.82035,900
Aug 23, 20185.8505.8505.8005.8105.81036,200
Aug 22, 20185.8905.8905.8705.8705.87017,000
Aug 21, 20185.9705.9705.9205.9205.920166,800
Aug 20, 20185.9805.9905.9505.9605.96010,900
Aug 17, 20185.9606.0005.9405.9505.95026,100
Aug 16, 20185.8205.9505.8205.9405.94012,000
Aug 15, 20185.8805.9705.8505.8605.86027,300
Aug 14, 20185.8705.9205.8705.9105.91011,500
Aug 13, 20185.9105.9105.8605.8705.87039,300
Aug 10, 20186.0406.0705.9405.9405.94096,300
Aug 09, 20186.0606.0806.0506.0606.06027,600
Aug 08, 20186.0906.1006.0706.0906.09091,000
Aug 07, 20186.1106.1406.0806.0806.08025,600
Aug 06, 20186.0706.1006.0706.1006.10034,600
Aug 03, 20186.0406.0706.0406.0706.07016,900
Aug 02, 20186.0406.1006.0406.0506.05050,000
Aug 01, 20186.0806.0906.0406.0506.05039,400
Jul 31, 20186.0806.1106.0506.0806.08033,600
Jul 30, 20186.0406.0806.0306.0306.030270,800
Jul 27, 20186.0106.0105.9806.0006.00012,800
Jul 26, 20186.0706.0705.9906.0006.000126,500
Jul 25, 20185.9606.0305.9606.0306.03035,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...