Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.460.00 (0.00%)
At close: 04:00PM EDT
9.37 -0.09 (-0.95%)
After hours: 04:35PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20229.539.539.459.469.46721,728
Jun 23, 20229.739.739.469.469.46921,000
Jun 22, 20229.899.929.799.819.81897,200
Jun 21, 202210.1010.139.9510.0110.01872,000
Jun 17, 202210.3110.3810.2210.2510.25176,300
Jun 16, 202210.2210.3510.2210.3410.34387,500
Jun 15, 202210.1910.2410.1810.1810.18178,500
Jun 14, 202210.2710.3010.2110.2610.26553,000
Jun 13, 202210.4010.409.9710.3010.301,184,700
Jun 10, 202210.4710.4710.3810.4410.44189,800
Jun 09, 202210.4510.5110.4010.4910.49160,000
Jun 08, 202210.4110.4810.4110.4510.45155,100
Jun 07, 202210.4410.4410.3810.4010.40119,600
Jun 06, 202210.3710.4810.3710.4310.43440,200
Jun 03, 202210.3810.3810.2410.2710.271,026,200
Jun 02, 202210.3010.4010.3010.3610.36984,300
Jun 01, 202210.4110.4510.2210.2510.25439,400
May 31, 202210.6010.6510.3710.4010.40407,000
May 27, 202210.6510.7610.6510.7110.71268,200
May 26, 202210.5510.7210.5410.6510.65344,400
May 25, 202210.5510.6210.5110.5910.59142,900
May 24, 202210.7210.7310.5610.6310.63185,100
May 23, 202210.7310.7410.6610.7210.72413,900
May 20, 202210.7010.7210.6410.6910.69234,900
May 19, 202210.6710.7810.6010.7310.731,121,700
May 18, 202210.9410.9410.7110.7710.77367,800
May 17, 202210.9511.0310.9111.0011.00504,200
May 16, 202210.8511.0010.8511.0011.001,170,900
May 13, 202210.6310.6910.5710.6710.67340,700
May 12, 202210.5110.6510.4110.6210.62789,400
May 11, 202210.4110.5310.4110.4710.47275,300
May 10, 202210.4010.4310.3610.3610.36204,300
May 09, 202210.5310.5710.3210.3410.34713,800
May 06, 202210.7010.7210.5210.5710.57372,100
May 05, 202210.7410.7510.6510.7010.70424,200
May 04, 202210.6410.7310.6110.7310.73428,000
May 03, 202210.6210.6610.5410.5710.57237,400
May 02, 202210.6510.6510.5210.6210.62450,000
Apr 29, 202210.7710.7810.6410.6510.65255,500
Apr 28, 202210.6810.7710.6310.7710.77272,500
Apr 27, 202210.6810.7010.5610.6610.66275,800
Apr 26, 202210.6310.6510.5110.6110.61626,100
Apr 25, 202210.5110.5510.4110.5510.55429,700
Apr 22, 202210.7210.7210.5610.5810.58323,000
Apr 21, 202210.7310.7710.6110.6410.64216,900
Apr 20, 202210.7210.7410.6110.7210.72208,000
Apr 19, 202210.7410.7510.6210.6610.66563,000
Apr 18, 202210.7310.8910.7310.8410.84661,600
Apr 14, 202210.7010.7110.6010.6610.66274,200
Apr 13, 202210.5510.6910.5210.6610.66377,400
Apr 12, 202210.5310.5910.5010.5810.58445,000
Apr 11, 202210.4510.4710.3710.4710.47407,500
Apr 08, 202210.3010.4010.2610.4010.40286,700
Apr 07, 202210.2010.2410.1810.2310.23139,600
Apr 06, 202210.2310.2410.1610.2010.20180,700
Apr 05, 202210.2310.3310.2110.2410.24232,700
Apr 04, 202210.1610.2010.1310.1910.19269,200
Apr 01, 202210.1610.1810.0210.0610.06243,900
Mar 31, 202210.2110.3110.1010.1210.12414,300
Mar 30, 202210.1710.2710.1510.2310.23309,600
Mar 29, 202210.0610.139.9210.0910.09687,600
Mar 28, 202210.3510.3510.2010.2610.26545,500
Mar 25, 202210.3310.4310.2910.4010.40389,500
Mar 24, 202210.3510.3510.2410.2710.27308,000
Mar 23, 202210.4710.4910.3210.4010.40936,500
Mar 22, 202210.3810.3910.2710.3310.33432,900
Mar 21, 202210.2710.4210.2710.3510.35942,300
Mar 18, 202210.1710.1710.0610.1410.14308,200
Mar 17, 20229.9710.179.9710.1710.17556,600
Mar 16, 202210.1610.189.859.929.92419,200
Mar 15, 20229.9710.189.9610.1610.16238,900
Mar 14, 202210.1110.1910.0010.0410.04431,700
Mar 11, 20229.9710.199.9610.1610.16259,600
Mar 10, 202210.1910.2110.0210.0510.05184,500
Mar 09, 202210.2310.3010.0210.1010.10406,200
Mar 08, 202210.3410.449.9410.2410.24623,200
Mar 07, 202210.4510.4710.2510.3210.32695,000
Mar 04, 202210.6011.0010.1010.3310.33919,200
Mar 03, 202210.0010.4610.0010.3210.32500,600
Mar 02, 202210.0510.119.889.949.94302,700
Mar 01, 20229.799.959.799.939.93529,900
Feb 28, 20229.489.589.429.579.57253,100
Feb 25, 20229.479.489.229.239.23304,300
Feb 24, 20229.779.909.559.629.62524,900
Feb 23, 20229.509.559.469.519.51270,500
Feb 22, 20229.379.469.319.469.46255,400
Feb 18, 20229.249.299.219.269.2679,500
Feb 17, 20229.199.259.179.199.19138,400
Feb 16, 20229.119.199.119.159.1551,500
Feb 15, 20229.219.219.109.149.1466,800
Feb 14, 20229.259.259.129.239.2372,300
Feb 11, 20229.299.299.159.229.22162,100
Feb 10, 20229.319.379.149.189.18147,500
Feb 09, 20229.159.239.139.229.22197,700
Feb 08, 20229.099.139.039.139.13178,600
Feb 07, 20229.049.139.049.139.13162,400
Feb 04, 20229.019.048.949.009.0076,300
Feb 03, 20229.049.048.929.019.0135,300
Feb 02, 20229.139.138.918.968.9683,900
Feb 01, 20229.009.038.809.019.01349,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement