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 (%)
Nov 30, 2010 26.30 26.30 26.30 26.30 0 -0.76(-2.82%)
Nov 29, 2010 26.74 27.06 26.74 27.06 2,700 +0.31(+1.16%)
Nov 23, 2010 26.75 26.75 26.75 26.75 0 +0.01(+0.04%)
Nov 18, 2010 26.74 26.74 26.74 26.74 0 -1.32(-4.70%)
Nov 17, 2010 28.40 28.40 27.66 28.06 1,227 -0.87(-3.01%)
Nov 16, 2010 27.10 29.14 27.10 28.93 1,991 +1.92(+7.11%)
Nov 15, 2010 26.72 27.10 26.09 27.01 2,755 -0.39(-1.42%)
Nov 12, 2010 26.22 27.99 26.22 27.40 6,010 +1.49(+5.75%)
Nov 11, 2010 25.41 26.33 25.41 25.91 8,200 +1.21(+4.90%)
Nov 10, 2010 24.62 24.70 24.62 24.70 975 +0.04(+0.16%)
Nov 09, 2010 24.00 24.66 24.00 24.66 10,400 -0.12(-0.48%)
Nov 08, 2010 24.90 24.90 24.78 24.78 220 -0.26(-1.04%)
Nov 05, 2010 25.04 25.04 25.04 25.04 100 +0.12(+0.48%)
Nov 04, 2010 25.42 25.42 24.25 24.92 2,670 -0.48(-1.89%)
Nov 03, 2010 25.53 25.53 25.40 25.40 4,065 -0.13(-0.51%)
Nov 02, 2010 25.50 25.59 25.50 25.53 1,555 -0.19(-0.74%)
Nov 01, 2010 25.58 25.77 25.58 25.72 2,712 +0.16(+0.63%)
Oct 29, 2010 25.00 27.43 24.90 25.56 2,421 -0.25(-0.97%)
Oct 28, 2010 25.81 25.81 25.81 25.81 100 -0.54(-2.05%)
Oct 27, 2010 26.50 26.50 26.35 26.35 400 -0.30(-1.13%)
Oct 25, 2010 26.67 26.73 26.50 26.65 1,380 -0.30(-1.11%)
Oct 22, 2010 26.95 26.95 26.82 26.95 500 -0.62(-2.25%)
Oct 19, 2010 27.64 27.57 27.57 27.57 1,600 +0.38(+1.40%)
Oct 15, 2010 26.89 27.19 27.19 27.19 2,200 +0.07(+0.26%)
Oct 14, 2010 27.12 27.12 27.12 27.12 103 +0.08(+0.30%)
Oct 13, 2010 26.86 27.04 26.86 27.04 800 -0.07(-0.26%)
Oct 12, 2010 27.48 27.48 27.11 27.11 600 -0.26(-0.95%)
Oct 11, 2010 27.03 27.37 26.81 27.37 600 -0.25(-0.90%)
Oct 08, 2010 27.62 29.50 27.50 27.62 5,400 -2.09(-7.04%)
Oct 07, 2010 29.76 29.88 29.41 29.71 37,902 -0.44(-1.46%)
Oct 05, 2010 30.70 30.15 30.15 30.15 2,300 -0.85(-2.75%)
Oct 04, 2010 30.90 31.00 30.90 31.00 358 +0.22(+0.71%)
Oct 01, 2010 30.78 31.11 30.50 30.78 3,965 +0.84(+2.79%)
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%)
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.