DB Agriculture -1X ETN Powershares (NY: ADZ )

N/A USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 3, 2018 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.45 35.45 35.45 35.45 240 +0.52(+1.48%)
Oct 30, 2008 35.04 35.04 34.93 34.93 451 +0.53(+1.55%)
Oct 29, 2008 35.02 35.75 34.04 34.40 1,909 -1.85(-5.10%)
Oct 28, 2008 35.56 36.25 35.56 36.25 515 -0.18(-0.49%)
Oct 27, 2008 37.21 37.64 36.43 36.43 12,917 -0.87(-2.33%)
Oct 24, 2008 38.43 38.43 36.61 37.30 11,005 +3.09(+9.03%)
Oct 23, 2008 36.93 36.93 34.21 34.21 1,475 -2.55(-6.94%)
Oct 22, 2008 36.45 36.80 36.45 36.76 867 +1.26(+3.55%)
Oct 21, 2008 35.23 35.50 35.23 35.50 450 +0.37(+1.05%)
Oct 20, 2008 35.13 35.13 35.13 35.13 150 -0.23(-0.65%)
Oct 17, 2008 36.01 36.07 35.36 35.36 3,885 -0.81(-2.24%)
Oct 16, 2008 36.74 36.74 36.17 36.17 7,390 +0.02(+0.06%)
Oct 15, 2008 35.66 36.15 35.39 36.15 9,296 +1.13(+3.23%)
Oct 14, 2008 33.70 35.16 33.70 35.02 6,720 +0.25(+0.72%)
Oct 13, 2008 34.83 34.83 34.45 34.77 5,100 +0.02(+0.06%)
Oct 10, 2008 34.34 35.46 34.34 34.75 27,389 +0.29(+0.84%)
Oct 09, 2008 34.09 34.46 33.50 34.46 6,272 -0.69(-1.96%)
Oct 08, 2008 34.48 35.15 34.48 35.15 335 +0.67(+1.94%)
Oct 07, 2008 34.35 34.48 34.07 34.48 1,000 -0.43(-1.23%)
Oct 06, 2008 34.27 34.91 34.27 34.91 450 +2.11(+6.43%)
Oct 03, 2008 32.50 32.80 32.32 32.80 2,390 +0.14(+0.43%)
Oct 02, 2008 31.00 32.78 30.58 32.66 13,566 +2.08(+6.80%)
Oct 01, 2008 30.81 30.81 30.58 30.58 360 +0.82(+2.76%)
Sep 30, 2008 29.76 29.76 29.76 29.76 175 -0.57(-1.88%)
Sep 29, 2008 29.56 30.33 29.56 30.33 11,200 +1.51(+5.24%)
Sep 26, 2008 28.82 28.82 28.82 28.82 0 +0.66(+2.34%)
Sep 23, 2008 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Sep 22, 2008 28.47 28.47 28.16 28.16 1,457 -1.71(-5.72%)
Sep 19, 2008 28.19 29.87 27.82 29.87 0 -0.29(-0.96%)
Sep 18, 2008 30.16 30.16 30.16 30.16 1,000 +1.96(+6.95%)
Sep 17, 2008 30.27 30.27 28.20 28.20 1,365 -1.17(-3.98%)
Sep 16, 2008 28.71 29.37 28.71 29.37 3,078 +1.21(+4.32%)
Sep 15, 2008 28.12 28.16 28.12 28.16 510 -0.47(-1.66%)
Sep 12, 2008 28.44 28.63 28.20 28.63 700 -0.33(-1.14%)
Sep 11, 2008 29.14 29.14 28.96 28.96 1,400 +0.12(+0.42%)
Sep 10, 2008 28.86 28.86 28.66 28.84 2,600 +0.11(+0.38%)
Sep 09, 2008 28.94 29.04 28.60 28.73 2,150 +0.23(+0.81%)
Sep 08, 2008 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Sep 05, 2008 28.46 28.50 28.24 28.50 0 +0.89(+3.22%)
Sep 04, 2008 27.61 27.61 27.61 27.61 720 +0.00(+0.00%)
Sep 03, 2008 27.55 27.80 27.55 27.61 3,078 +0.04(+0.14%)
Sep 02, 2008 27.67 27.67 27.57 27.57 2,400 +1.40(+5.35%)
Aug 28, 2008 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 27, 2008 25.62 26.17 25.62 26.17 4,913 +0.31(+1.20%)
Aug 26, 2008 26.17 26.17 25.86 25.86 3,848 +0.20(+0.78%)
Aug 25, 2008 24.95 25.66 24.95 25.66 1,496 +0.21(+0.83%)
Aug 22, 2008 25.39 25.45 25.39 25.45 4,000 +0.40(+1.60%)
Aug 21, 2008 25.23 25.23 24.72 25.05 8,800 -1.03(-3.95%)
Aug 20, 2008 26.05 26.08 26.05 26.08 300 -0.29(-1.10%)
Aug 19, 2008 26.09 26.37 25.84 26.37 5,515 -0.80(-2.94%)
Aug 18, 2008 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Aug 15, 2008 27.17 27.17 27.17 27.17 0 +0.78(+2.96%)
Aug 14, 2008 26.19 26.48 26.16 26.39 28,400 +0.02(+0.08%)
Aug 13, 2008 27.86 27.86 26.36 26.37 6,530 -1.53(-5.48%)
Aug 12, 2008 27.90 27.90 27.90 27.90 100 -0.01(-0.04%)
Aug 11, 2008 28.25 28.25 27.91 27.91 1,900 +0.10(+0.36%)
Aug 08, 2008 27.81 27.81 27.81 27.81 1,079 +0.28(+1.02%)
Aug 07, 2008 27.30 27.55 27.30 27.53 3,100 +0.13(+0.47%)
Aug 06, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Aug 05, 2008 27.92 27.92 27.35 27.40 985 +0.11(+0.40%)
Aug 04, 2008 26.54 27.29 26.54 27.29 1,115 +1.33(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.