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 30, 2009 33.93 34.05 33.93 34.05 700 +1.02(+3.09%)
Jun 29, 2009 33.03 33.03 33.03 33.03 500 -0.56(-1.67%)
Jun 25, 2009 33.59 33.59 33.59 33.59 0 +0.22(+0.66%)
Jun 24, 2009 32.78 33.37 32.78 33.37 400 +4.74(+16.56%)
Jun 23, 2009 31.18 33.55 28.63 28.63 3,400 -5.37(-15.79%)
Jun 22, 2009 33.88 34.00 33.83 34.00 4,084 +1.08(+3.28%)
Jun 18, 2009 32.84 32.92 32.92 32.92 3,900 +0.07(+0.21%)
Jun 17, 2009 33.04 33.27 32.85 32.85 6,000 -0.12(-0.36%)
Jun 16, 2009 32.67 32.97 32.67 32.97 11,500 +0.38(+1.17%)
Jun 15, 2009 32.63 32.63 32.59 32.59 5,000 +1.37(+4.39%)
Jun 11, 2009 31.59 31.22 31.22 31.22 300 +0.19(+0.61%)
Jun 04, 2009 31.03 31.03 31.03 31.03 0 -0.99(-3.09%)
May 15, 2009 32.02 32.02 32.02 32.02 300 +0.59(+1.88%)
May 12, 2009 31.43 31.43 31.43 31.43 0 -1.40(-4.26%)
May 07, 2009 32.84 32.83 32.83 32.83 3,900 -0.32(-0.97%)
May 06, 2009 33.15 33.15 33.15 33.15 120 -2.95(-8.17%)
Apr 30, 2009 36.10 36.10 36.10 36.10 100 -0.51(-1.39%)
Apr 29, 2009 34.67 36.61 34.67 36.61 200 +0.16(+0.44%)
Apr 27, 2009 35.88 36.45 36.45 36.45 1,400 -0.12(-0.33%)
Apr 24, 2009 35.11 36.57 35.11 36.57 315 -0.45(-1.21%)
Apr 21, 2009 37.02 37.02 37.02 37.02 300 +1.02(+2.82%)
Apr 16, 2009 36.00 36.00 36.00 36.00 100 +0.38(+1.07%)
Apr 14, 2009 35.62 35.62 35.62 35.62 300 -0.81(-2.22%)
Apr 08, 2009 36.43 36.43 36.43 36.43 1,000 +0.61(+1.70%)
Apr 07, 2009 35.82 35.82 35.82 35.82 2,870 +0.28(+0.79%)
Apr 03, 2009 35.49 35.54 35.54 35.54 4,200 -0.87(-2.39%)
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.