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 (%)
Sep 30, 2010 30.00 30.69 29.91 29.95 1,600 +0.77(+2.66%)
Sep 29, 2010 29.94 29.95 29.17 29.17 3,600 +0.60(+2.11%)
Sep 28, 2010 28.57 28.57 28.57 28.57 1,900 +0.00(+0.00%)
Sep 27, 2010 28.16 28.57 28.16 28.57 3,500 +0.22(+0.78%)
Sep 24, 2010 28.39 28.39 28.35 28.35 9,789 -1.09(-3.70%)
Sep 23, 2010 29.44 29.44 29.44 29.44 100 +0.09(+0.31%)
Sep 22, 2010 29.41 29.41 29.35 29.35 1,302 -0.23(-0.78%)
Sep 21, 2010 28.87 29.58 28.87 29.58 9,226 +0.38(+1.29%)
Sep 20, 2010 29.36 29.37 28.91 29.20 6,605 -0.62(-2.07%)
Sep 17, 2010 29.82 29.82 29.82 29.82 500 -0.35(-1.16%)
Sep 15, 2010 30.02 30.18 29.84 30.17 2,550 +0.02(+0.07%)
Sep 14, 2010 30.15 30.15 30.15 30.15 100 -0.18(-0.59%)
Sep 13, 2010 30.49 30.54 30.30 30.33 1,100 -1.12(-3.56%)
Sep 09, 2010 31.45 31.45 31.45 31.45 500 +0.04(+0.13%)
Sep 07, 2010 31.38 31.41 31.41 31.41 200 -0.26(-0.83%)
Sep 03, 2010 32.03 32.03 31.67 31.67 300 -0.62(-1.92%)
Sep 02, 2010 33.27 33.27 32.29 32.29 4,000 -1.71(-5.03%)
Sep 01, 2010 33.90 34.24 33.90 34.00 1,594 +0.92(+2.78%)
Aug 31, 2010 34.93 36.00 32.59 33.08 29,053 +0.69(+2.13%)
Aug 30, 2010 32.50 32.50 32.39 32.39 1,700 -0.53(-1.61%)
Aug 27, 2010 32.92 32.92 32.72 32.92 2,280 -0.44(-1.32%)
Aug 26, 2010 33.41 33.41 33.36 33.36 250 -0.23(-0.68%)
Aug 25, 2010 33.80 33.80 33.09 33.59 6,813 +0.04(+0.12%)
Aug 24, 2010 33.55 33.55 33.55 33.55 300 +0.48(+1.45%)
Aug 23, 2010 33.09 33.10 33.00 33.07 2,570 -0.11(-0.33%)
Aug 20, 2010 33.18 33.18 33.18 33.18 650 +0.23(+0.71%)
Aug 19, 2010 33.13 33.13 32.95 32.95 700 +0.02(+0.05%)
Aug 18, 2010 32.93 32.93 32.93 32.93 300 -0.32(-0.96%)
Aug 17, 2010 33.13 33.42 32.99 33.25 13,502 +0.23(+0.70%)
Aug 16, 2010 32.85 33.02 32.85 33.02 5,600 -0.13(-0.39%)
Aug 12, 2010 33.41 33.15 33.15 33.15 900 -0.53(-1.57%)
Aug 11, 2010 32.95 34.06 32.94 33.68 2,670 +0.18(+0.54%)
Aug 10, 2010 33.50 33.50 33.49 33.50 2,500 +0.01(+0.03%)
Aug 09, 2010 33.25 33.49 33.08 33.49 6,374 -0.20(-0.61%)
Aug 06, 2010 33.70 33.70 33.00 33.70 4,600 +0.90(+2.73%)
Aug 05, 2010 32.30 32.80 32.20 32.80 1,413 -0.84(-2.50%)
Aug 03, 2010 33.39 33.64 33.64 33.64 300 +0.50(+1.51%)
Aug 02, 2010 33.00 33.44 32.95 33.14 1,200 -0.71(-2.10%)
Jul 30, 2010 33.85 34.46 33.66 33.85 4,900 -1.04(-2.98%)
Jul 28, 2010 35.64 34.89 34.89 34.89 10,200 -0.87(-2.43%)
Jul 27, 2010 35.76 35.76 35.76 35.76 100 +0.37(+1.05%)
Jul 23, 2010 35.26 35.39 35.39 35.39 300 -0.01(-0.03%)
Jul 22, 2010 34.85 35.40 34.63 35.40 8,500 +0.00(+0.00%)
Jul 21, 2010 35.10 35.41 35.10 35.40 1,900 -0.45(-1.26%)
Jul 20, 2010 34.69 35.85 34.69 35.85 700 +0.44(+1.24%)
Jul 19, 2010 33.50 35.66 33.50 35.41 2,700 +0.06(+0.17%)
Jul 16, 2010 35.35 35.35 34.41 35.35 2,810 +0.55(+1.58%)
Jul 15, 2010 35.69 35.69 34.25 34.80 65,202 -1.06(-2.96%)
Jul 14, 2010 36.20 36.20 35.86 35.86 1,609 -0.35(-0.97%)
Jul 13, 2010 36.09 36.21 36.09 36.21 700 -0.30(-0.82%)
Jul 12, 2010 36.50 36.80 36.50 36.51 500 -1.33(-3.51%)
Jul 09, 2010 37.84 37.84 34.77 37.84 2,790 +1.46(+4.01%)
Jul 08, 2010 36.90 36.90 36.28 36.38 3,450 -0.58(-1.57%)
Jul 07, 2010 38.32 38.32 36.94 36.96 4,240 -1.24(-3.25%)
Jul 06, 2010 37.62 38.20 37.61 38.20 1,344 +0.20(+0.53%)
Jul 02, 2010 38.00 38.01 37.93 38.00 1,000 -0.83(-2.14%)
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.