RJA - ELEMENTS Linked to the Rogers International Commodity Index - Agriculture Total Return

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 20204.80004.80004.68004.69004.690025,589
Mar 31, 20204.78004.85004.78004.80004.800029,300
Mar 30, 20204.90004.92004.80004.85004.850011,000
Mar 27, 20204.87004.95004.86004.88004.88009,900
Mar 26, 20204.92004.98004.87004.87004.870036,300
Mar 25, 20204.92004.97004.92004.94004.940024,500
Mar 24, 20204.92004.94004.70004.91004.9100238,900
Mar 23, 20204.74004.88004.73004.86004.860045,200
Mar 20, 20204.75004.84004.70004.71004.7100163,400
Mar 19, 20204.75004.81004.72004.78004.7800569,600
Mar 18, 20204.70004.76004.70004.73004.7300242,000
Mar 17, 20204.68004.80004.68004.75004.750056,400
Mar 16, 20204.65004.81004.51004.76004.7600393,700
Mar 13, 20204.78004.99004.78004.93004.930086,200
Mar 12, 20204.95004.95004.27004.73004.730040,400
Mar 11, 20205.06005.10005.04005.04005.040039,200
Mar 10, 20205.08005.12005.07005.10005.100067,100
Mar 09, 20205.01005.06004.99005.04005.040056,100
Mar 06, 20205.16005.17005.11005.12005.120041,300
Mar 05, 20205.20005.21005.18005.20005.200034,500
Mar 04, 20205.23005.25005.22005.22005.220097,400
Mar 03, 20205.23005.28005.22005.23005.230019,100
Mar 02, 20205.16005.22005.16005.22005.220071,200
Feb 28, 20205.13005.17005.10005.15005.1500102,400
Feb 27, 20205.28005.28005.19005.21005.210073,200
Feb 26, 20205.29005.31005.28005.28005.280017,000
Feb 25, 20205.31005.32005.30005.31005.3100218,700
Feb 24, 20205.34005.34005.32005.33005.330033,300
Feb 21, 20205.43005.45005.43005.43005.430023,600
Feb 20, 20205.45005.46005.43005.43005.430056,900
Feb 19, 20205.45005.48005.43005.47005.470011,100
Feb 18, 20205.42005.47005.42005.45005.450015,400
Feb 14, 20205.42005.43005.39005.41005.410053,400
Feb 13, 20205.43005.43005.40005.41005.410028,500
Feb 12, 20205.41005.44005.41005.44005.44009,300
Feb 11, 20205.41005.43005.40005.42005.420018,500
Feb 10, 20205.41005.42005.41005.41005.41009,900
Feb 07, 20205.40005.43005.39005.41005.410011,400
Feb 06, 20205.40005.41005.40005.41005.41009,000
Feb 05, 20205.40005.42005.38005.39005.390024,100
Feb 04, 20205.40005.42005.38005.39005.390030,800
Feb 03, 20205.35005.39005.35005.37005.370022,600
Jan 31, 20205.41005.42005.38005.39005.390059,400
Jan 30, 20205.45005.45005.41005.42005.420028,900
Jan 29, 20205.48005.51005.46005.46005.460028,300
Jan 28, 20205.47005.50005.47005.49005.490018,200
Jan 27, 20205.51005.51005.42005.47005.470055,400
Jan 24, 20205.56005.56005.51005.51005.510024,400
Jan 23, 20205.58005.61005.58005.61005.610021,400
Jan 22, 20205.63005.63005.59005.61005.610048,400
Jan 21, 20205.57005.60005.56005.58005.580020,300
Jan 17, 20205.61005.63005.56005.63005.630033,200
Jan 16, 20205.57005.59005.54005.56005.560031,500
Jan 15, 20205.61005.63005.60005.61005.610010,500
Jan 14, 20205.60005.63005.60005.62005.620016,700
Jan 13, 20205.59005.60005.57005.59005.590015,800
Jan 10, 20205.56005.60005.56005.59005.590051,500
Jan 09, 20205.54005.57005.54005.55005.55005,900
Jan 08, 20205.55005.55005.55005.55005.55001,100
Jan 07, 20205.55005.55005.53005.55005.550013,700
Jan 06, 20205.57005.57005.53005.55005.550010,600
Jan 03, 20205.56005.56005.52005.55005.550017,100
Jan 02, 20205.57005.61005.57005.59005.590044,900
Dec 31, 20195.54005.58005.54005.56005.560055,300
Dec 30, 20195.54005.59005.54005.56005.560042,500
Dec 27, 20195.48005.57005.48005.55005.5500112,300
Dec 26, 20195.50005.52005.48005.50005.500016,400
Dec 24, 20195.47005.50005.47005.50005.50009,700
Dec 23, 20195.50005.50005.42005.46005.460014,800
Dec 20, 20195.48005.50005.48005.50005.500025,000
Dec 19, 20195.48005.50005.48005.48005.48007,900
Dec 18, 20195.49005.50005.48005.49005.490075,300
Dec 17, 20195.48005.52005.48005.50005.5000141,300
Dec 16, 20195.46005.51005.43005.50005.500070,500
Dec 13, 20195.41005.48005.39005.42005.420052,000
Dec 12, 20195.34005.42005.34005.40005.400086,600
Dec 11, 20195.35005.35005.34005.34005.340034,000
Dec 10, 20195.36005.38005.36005.38005.380036,300
Dec 09, 20195.35005.37005.34005.34005.340089,300
Dec 06, 20195.34005.35005.33005.35005.35002,400
Dec 05, 20195.30005.35005.30005.32005.320013,300
Dec 04, 20195.31005.34005.31005.32005.32007,600
Dec 03, 20195.33005.33005.31005.31005.310032,500
Dec 02, 20195.34005.36005.32005.32005.32007,100
Nov 29, 20195.32005.36005.32005.35005.350034,200
Nov 27, 20195.34005.36005.32005.33005.330019,300
Nov 26, 20195.34005.35005.33005.33005.330012,400
Nov 25, 20195.30005.38005.30005.37005.370037,500
Nov 22, 20195.31005.34005.31005.33005.330032,800
Nov 21, 20195.32005.34005.30005.30005.300015,700
Nov 20, 20195.34005.34005.32005.33005.330032,700
Nov 19, 20195.31005.34005.31005.33005.330048,000
Nov 18, 20195.33005.33005.32005.32005.320018,000
Nov 15, 20195.36005.38005.34005.35005.350026,700
Nov 14, 20195.35005.37005.35005.36005.360018,300
Nov 13, 20195.38005.38005.36005.36005.36008,500
Nov 12, 20195.36005.38005.36005.38005.38009,600
Nov 11, 20195.37005.37005.34005.35005.350013,800
Nov 08, 20195.36005.38005.36005.38005.380020,500
Nov 07, 20195.38005.38005.36005.37005.370017,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...