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 (%)
Jul 31, 2012 19.76 19.76 19.76 19.76 417 +0.97(+5.16%)
Jul 30, 2012 19.13 19.13 18.79 18.79 3,300 -2.36(-11.16%)
Jul 27, 2012 21.06 21.15 21.06 21.15 2,750 +1.10(+5.49%)
Jul 25, 2012 19.95 20.05 20.05 20.05 1,600 -0.85(-4.07%)
Jul 24, 2012 21.16 21.16 20.90 20.90 1,200 +1.47(+7.56%)
Jul 20, 2012 19.12 19.43 19.43 19.43 300 -0.25(-1.27%)
Jul 19, 2012 19.68 19.68 19.68 19.68 100 -0.41(-2.04%)
Jul 17, 2012 20.11 20.09 20.09 20.09 500 +0.23(+1.16%)
Jul 16, 2012 19.95 19.95 19.86 19.86 400 -1.01(-4.84%)
Jul 13, 2012 20.87 20.87 20.87 20.87 156 +0.14(+0.68%)
Jul 11, 2012 21.43 20.73 20.73 20.73 500 -0.77(-3.58%)
Jul 05, 2012 21.50 21.50 21.50 21.50 100 -0.53(-2.41%)
Jul 03, 2012 22.57 22.57 22.03 22.03 1,838 -1.27(-5.45%)
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%)
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.