UK Markets close in 6 hrs 32 mins

ELEMENTS Rogers Intl Cmdty Agri TR ETN (RJA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.16-0.05 (-0.49%)
At close: 03:52PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 20229.169.209.149.169.1625,600
04 Oct 20229.199.289.199.219.21119,800
03 Oct 20229.149.179.039.159.151,030,200
30 Sept 20229.109.219.109.109.10198,300
29 Sept 20229.199.198.989.109.10811,900
28 Sept 20229.069.149.069.129.12117,100
27 Sept 20229.099.159.039.049.0496,000
26 Sept 20229.169.218.999.009.00546,500
23 Sept 20229.329.329.169.199.19328,500
22 Sept 20229.399.459.359.409.4082,000
21 Sept 20229.479.479.369.369.3653,600
20 Sept 20229.289.419.259.409.40110,800
19 Sept 20229.209.239.159.229.22103,700
16 Sept 20229.259.329.219.309.3086,700
15 Sept 20229.379.429.329.349.34115,000
14 Sept 20229.449.509.389.399.3965,400
13 Sept 20229.499.529.439.499.49243,000
12 Sept 20229.409.529.369.499.4953,600
09 Sept 20229.259.369.259.369.3671,100
08 Sept 20229.159.239.109.179.17129,600
07 Sept 20229.089.309.089.139.13482,200
06 Sept 20229.199.229.149.179.17374,400
02 Sept 20229.239.279.169.179.1785,000
01 Sept 20229.419.419.149.159.15687,300
31 Aug 20229.349.439.329.379.3757,800
30 Aug 20229.449.449.359.379.37100,400
29 Aug 20229.509.549.429.539.53126,400
26 Aug 20229.299.489.299.489.4873,700
25 Aug 20229.459.459.279.319.3163,300
24 Aug 20229.419.479.329.449.4483,200
23 Aug 20229.259.409.259.329.32166,900
22 Aug 20229.209.289.119.269.2687,200
19 Aug 20229.099.219.099.219.2179,200
18 Aug 20229.159.179.079.089.0888,400
17 Aug 20229.329.329.189.239.2395,600
16 Aug 20229.419.459.299.329.32114,700
15 Aug 20229.389.459.329.459.4549,500
12 Aug 20229.349.479.309.439.4381,500
11 Aug 20229.289.399.289.379.37145,000
10 Aug 20229.159.289.159.249.24162,100
09 Aug 20229.089.139.069.119.11496,100
08 Aug 20228.909.078.908.968.96101,100
05 Aug 20228.899.038.898.958.9574,600
04 Aug 20228.818.978.818.948.94165,600
03 Aug 20228.908.968.788.828.82141,900
02 Aug 20228.918.948.848.888.88148,200
01 Aug 20228.999.008.898.998.9974,500
29 Jul 20229.169.249.099.179.1748,800
28 Jul 20229.039.129.039.089.0896,400
27 Jul 20229.009.008.908.988.9861,600
26 Jul 20228.858.918.838.878.87107,400
25 Jul 20228.728.768.658.698.6972,400
22 Jul 20228.748.768.608.608.60269,100
21 Jul 20228.858.878.748.788.7873,000
20 Jul 20228.978.978.878.938.93247,800
19 Jul 20228.878.988.858.948.9465,400
18 Jul 20228.959.078.958.988.9860,300
15 Jul 20228.738.828.738.798.79101,200
14 Jul 20228.808.818.718.738.73208,800
13 Jul 20228.868.978.808.858.85117,100
12 Jul 20229.159.158.838.868.86622,500
11 Jul 20229.299.309.159.189.1891,300
08 Jul 20229.099.299.099.299.29109,300
07 Jul 20228.969.058.968.988.98841,900
06 Jul 20228.878.888.698.798.79622,300
05 Jul 20229.069.088.768.808.801,035,800
01 Jul 20229.299.319.119.119.11340,600
30 Jun 20229.499.519.329.349.34303,100
29 Jun 20229.489.539.489.499.49143,100
28 Jun 20229.479.529.419.429.42181,700
27 Jun 20229.469.469.339.359.35427,900
24 Jun 20229.539.539.459.469.46722,000
23 Jun 20229.739.739.469.469.46921,000
22 Jun 20229.899.929.799.819.81897,200
21 Jun 202210.1010.139.9510.0110.01872,000
17 Jun 202210.3110.3810.2210.2510.25176,300
16 Jun 202210.2210.3510.2210.3410.34387,500
15 Jun 202210.1910.2410.1810.1810.18178,500
14 Jun 202210.2710.3010.2110.2610.26553,000
13 Jun 202210.4010.409.9710.3010.301,184,700
10 Jun 202210.4710.4710.3810.4410.44189,800
09 Jun 202210.4510.5110.4010.4910.49160,000
08 Jun 202210.4110.4810.4110.4510.45155,100
07 Jun 202210.4410.4410.3810.4010.40119,600
06 Jun 202210.3710.4810.3710.4310.43440,200
03 Jun 202210.3810.3810.2410.2710.271,026,200
02 Jun 202210.3010.4010.3010.3610.36984,300
01 Jun 202210.4110.4510.2210.2510.25439,400
31 May 202210.6010.6510.3710.4010.40407,000
27 May 202210.6510.7610.6510.7110.71268,200
26 May 202210.5510.7210.5410.6510.65344,400
25 May 202210.5510.6210.5110.5910.59142,900
24 May 202210.7210.7310.5610.6310.63185,100
23 May 202210.7310.7410.6610.7210.72413,900
20 May 202210.7010.7210.6410.6910.69234,900
19 May 202210.6710.7810.6010.7310.731,121,700
18 May 202210.9410.9410.7110.7710.77367,800
17 May 202210.9511.0310.9111.0011.00504,200
16 May 202210.8511.0010.8511.0011.001,170,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...