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 (%)
Apr 30, 2009 36.10 36.10 36.10 36.10 100 -0.51(-1.39%)
Apr 29, 2009 34.67 36.61 34.67 36.61 200 +0.16(+0.44%)
Apr 27, 2009 35.88 36.45 36.45 36.45 1,400 -0.12(-0.33%)
Apr 24, 2009 35.11 36.57 35.11 36.57 315 -0.45(-1.21%)
Apr 21, 2009 37.02 37.02 37.02 37.02 300 +1.02(+2.82%)
Apr 16, 2009 36.00 36.00 36.00 36.00 100 +0.38(+1.07%)
Apr 14, 2009 35.62 35.62 35.62 35.62 300 -0.81(-2.22%)
Apr 08, 2009 36.43 36.43 36.43 36.43 1,000 +0.61(+1.70%)
Apr 07, 2009 35.82 35.82 35.82 35.82 2,870 +0.28(+0.79%)
Apr 03, 2009 35.49 35.54 35.54 35.54 4,200 -0.87(-2.39%)
Apr 01, 2009 36.41 36.41 36.41 36.41 2,400 -0.09(-0.25%)
Mar 31, 2009 36.50 36.50 36.50 36.50 1,190 -1.17(-3.10%)
Mar 30, 2009 37.68 37.68 37.61 37.67 491 +1.17(+3.20%)
Mar 25, 2009 34.40 36.50 36.50 36.50 3,500 +1.11(+3.14%)
Mar 24, 2009 35.39 35.39 35.39 35.39 210 +0.24(+0.68%)
Mar 23, 2009 34.85 35.15 34.81 35.15 3,038 -0.40(-1.13%)
Mar 20, 2009 35.55 35.55 35.55 35.55 340 +0.41(+1.17%)
Mar 19, 2009 35.39 35.45 34.98 35.14 2,744 -1.25(-3.44%)
Mar 18, 2009 36.33 36.39 36.33 36.39 473 -0.19(-0.52%)
Mar 17, 2009 36.58 36.58 36.58 36.58 136 -0.07(-0.20%)
Mar 16, 2009 37.87 37.87 36.65 36.65 2,192 -0.72(-1.91%)
Mar 13, 2009 37.05 37.41 37.03 37.37 0 -0.92(-2.40%)
Mar 12, 2009 38.29 38.29 38.29 38.29 0 +0.00(+0.00%)
Mar 11, 2009 38.29 38.29 38.29 38.29 1,500 +0.72(+1.91%)
Mar 10, 2009 37.77 37.77 37.57 37.57 700 -0.58(-1.51%)
Mar 09, 2009 38.20 38.20 38.15 38.15 1,060 -0.35(-0.91%)
Mar 06, 2009 38.50 38.50 38.50 38.50 0 +0.11(+0.29%)
Mar 05, 2009 38.39 38.39 38.39 38.39 0 +0.00(+0.00%)
Mar 04, 2009 38.39 38.39 38.39 38.39 300 -0.56(-1.44%)
Mar 02, 2009 37.81 38.95 37.81 38.95 3,667 +1.44(+3.83%)
Feb 27, 2009 37.52 37.53 37.51 37.51 0 -0.49(-1.28%)
Feb 25, 2009 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 24, 2009 38.00 38.00 38.00 38.00 3,745 +0.08(+0.21%)
Feb 23, 2009 37.40 37.92 37.40 37.92 528 -0.05(-0.13%)
Feb 20, 2009 37.81 37.97 37.81 37.97 3,000 +2.47(+6.96%)
Feb 12, 2009 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 11, 2009 35.70 35.70 35.50 35.50 500 +0.02(+0.05%)
Feb 10, 2009 35.41 35.48 35.41 35.48 1,400 +0.72(+2.08%)
Feb 09, 2009 35.20 35.20 34.76 34.76 309 -1.79(-4.90%)
Feb 05, 2009 36.55 36.55 36.55 36.55 0 +0.00(+0.00%)
Feb 04, 2009 36.55 36.55 36.55 36.55 600 +0.28(+0.77%)
Feb 03, 2009 36.27 36.27 36.27 36.27 154 +0.50(+1.40%)
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.