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 (%)
Jan 28, 2010 33.12 33.12 33.12 33.12 0 -0.23(-0.70%)
Jan 27, 2010 33.38 33.39 33.35 33.35 1,263 +0.74(+2.28%)
Jan 22, 2010 32.34 32.61 32.61 32.61 600 +0.14(+0.43%)
Jan 21, 2010 32.47 32.71 32.37 32.47 912 -0.29(-0.89%)
Jan 19, 2010 32.76 32.76 32.76 32.76 100 +0.54(+1.68%)
Jan 15, 2010 32.22 32.22 32.22 32.22 900 +0.23(+0.72%)
Jan 13, 2010 31.99 31.99 31.99 31.99 300 -0.08(-0.25%)
Jan 12, 2010 31.07 32.07 31.07 32.07 8,360 +1.42(+4.63%)
Jan 08, 2010 30.65 30.65 30.65 30.65 200 +0.13(+0.43%)
Jan 07, 2010 30.40 30.52 30.40 30.52 930 -0.30(-0.97%)
Jan 05, 2010 30.82 30.82 30.82 30.82 0 +0.28(+0.92%)
Jan 04, 2010 30.54 30.54 30.54 30.54 700 -0.56(-1.80%)
Dec 31, 2009 30.97 31.10 31.10 31.10 8,900 +0.06(+0.19%)
Dec 30, 2009 31.08 31.08 31.04 31.04 1,187 -1.03(-3.21%)
Dec 22, 2009 32.07 32.07 32.07 32.07 200 +0.79(+2.53%)
Dec 16, 2009 31.28 31.28 31.28 31.28 0 -1.11(-3.43%)
Dec 09, 2009 32.39 32.39 32.39 32.39 300 +0.31(+0.97%)
Dec 08, 2009 32.08 32.08 32.08 32.08 315 -0.03(-0.09%)
Dec 07, 2009 31.80 32.11 31.80 32.11 3,400 +0.37(+1.17%)
Dec 04, 2009 31.90 31.90 31.74 31.74 2,302 +0.34(+1.08%)
Dec 03, 2009 31.24 31.42 31.16 31.40 500 +0.22(+0.71%)
Dec 02, 2009 31.20 31.37 31.18 31.18 2,600 +0.14(+0.45%)
Dec 01, 2009 30.87 31.08 30.82 31.04 747 -0.07(-0.23%)
Nov 30, 2009 31.50 31.50 31.11 31.11 2,140 -0.44(-1.39%)
Nov 27, 2009 31.54 31.55 31.54 31.55 425 -0.79(-2.44%)
Nov 24, 2009 32.07 32.34 32.34 32.34 3,400 +0.39(+1.22%)
Nov 19, 2009 31.80 31.95 31.95 31.95 1,800 +1.14(+3.70%)
Nov 18, 2009 31.03 31.03 30.81 30.81 200 -0.76(-2.41%)
Nov 13, 2009 33.39 31.57 31.57 31.57 300 -0.17(-0.54%)
Nov 12, 2009 31.74 31.74 31.74 31.74 100 -1.96(-5.82%)
Nov 10, 2009 33.70 33.70 33.70 33.70 0 +0.09(+0.27%)
Nov 06, 2009 33.61 33.61 33.61 33.61 0 +0.90(+2.75%)
Nov 05, 2009 32.76 32.76 32.66 32.71 508 +0.97(+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.