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 (%)
Aug 31, 2012 19.77 19.77 19.77 19.77 300 +0.20(+1.02%)
Aug 29, 2012 19.26 19.57 19.57 19.57 2,700 -0.68(-3.36%)
Aug 27, 2012 20.25 20.25 20.25 20.25 300 -0.50(-2.41%)
Aug 24, 2012 21.15 21.15 20.75 20.75 943 +0.75(+3.75%)
Aug 23, 2012 20.00 20.00 20.00 20.00 650 +0.20(+1.01%)
Aug 20, 2012 19.48 19.80 19.80 19.80 1,600 +0.05(+0.25%)
Aug 17, 2012 19.75 19.75 19.75 19.75 300 -0.76(-3.71%)
Aug 14, 2012 20.25 20.51 20.51 20.51 1,400 +0.26(+1.28%)
Aug 13, 2012 20.25 20.25 20.25 20.25 300 +0.29(+1.45%)
Aug 09, 2012 19.96 19.96 19.96 19.96 0 +0.19(+0.96%)
Aug 08, 2012 19.77 19.77 19.77 19.77 319 -2.02(-9.27%)
Aug 07, 2012 19.61 21.79 19.60 21.79 4,100 +1.97(+9.96%)
Aug 03, 2012 20.00 19.82 19.82 19.82 1,800 -2.47(-11.10%)
Aug 02, 2012 19.31 22.29 19.31 22.29 1,300 +1.60(+7.73%)
Aug 01, 2012 20.12 21.21 20.11 20.69 6,200 +0.93(+4.71%)
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%)
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.