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 (%)
Jun 26, 2012 23.16 23.30 23.30 23.30 1,700 -1.14(-4.66%)
Jun 22, 2012 24.50 24.44 24.44 24.44 900 -0.11(-0.45%)
Jun 21, 2012 24.55 24.55 24.55 24.55 100 -0.74(-2.93%)
Jun 18, 2012 25.60 25.29 25.29 25.29 900 -0.37(-1.44%)
Jun 13, 2012 25.85 25.66 25.66 25.66 6,300 +0.28(+1.10%)
Jun 10, 2012 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 08, 2012 25.38 25.38 25.38 25.38 100 -0.26(-1.01%)
Jun 07, 2012 25.54 25.64 25.54 25.64 6,151 -0.16(-0.62%)
Jun 06, 2012 26.11 26.11 25.80 25.80 400 +0.38(+1.49%)
Jun 04, 2012 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
May 29, 2012 25.42 25.42 25.42 25.42 0 -0.50(-1.93%)
May 24, 2012 25.92 25.92 25.92 25.92 200 +0.56(+2.19%)
May 17, 2012 25.28 25.36 25.36 25.36 600 -0.12(-0.47%)
May 16, 2012 26.60 26.60 25.48 25.48 1,014 -1.01(-3.80%)
May 15, 2012 26.13 26.49 26.01 26.49 784 +0.49(+1.88%)
May 14, 2012 26.00 26.00 26.00 26.00 1,650 +0.00(+0.00%)
May 11, 2012 25.90 26.00 25.90 26.00 3,628 +0.40(+1.56%)
May 09, 2012 25.54 25.60 25.60 25.60 900 -0.32(-1.23%)
May 07, 2012 25.92 25.92 25.92 25.92 0 +0.77(+3.06%)
May 03, 2012 25.00 25.15 25.15 25.15 1,600 +0.65(+2.65%)
Apr 25, 2012 24.50 24.50 24.50 24.50 1,100 -0.23(-0.93%)
Apr 23, 2012 24.73 24.73 24.73 24.73 100 +0.03(+0.12%)
Apr 17, 2012 24.70 24.70 24.70 24.70 200 +0.48(+1.97%)
Apr 13, 2012 24.22 24.22 24.22 24.22 300 -0.32(-1.29%)
Apr 12, 2012 24.54 24.54 24.54 24.54 250 +0.86(+3.62%)
Apr 03, 2012 23.68 23.68 23.68 23.68 100 +0.28(+1.20%)
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.