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 (%)
Mar 31, 2010 36.43 36.52 36.43 36.52 879 +0.13(+0.36%)
Mar 30, 2010 36.39 36.39 36.39 36.39 192 +0.23(+0.64%)
Mar 25, 2010 36.16 36.16 36.16 36.16 0 +0.31(+0.86%)
Mar 23, 2010 35.85 35.85 35.85 35.85 0 +0.30(+0.84%)
Mar 22, 2010 35.55 35.55 35.55 35.55 481 +0.00(+0.00%)
Mar 17, 2010 35.55 35.55 35.55 35.55 0 -0.03(-0.08%)
Mar 16, 2010 35.58 35.58 35.58 35.58 200 +0.09(+0.25%)
Mar 15, 2010 35.49 35.49 35.49 35.49 100 -0.06(-0.17%)
Mar 12, 2010 35.55 35.55 35.55 35.55 100 -0.04(-0.11%)
Mar 11, 2010 35.59 35.59 35.59 35.59 300 +0.24(+0.68%)
Mar 10, 2010 35.33 35.35 35.33 35.35 2,000 +0.62(+1.79%)
Mar 09, 2010 34.73 34.73 34.73 34.73 500 +0.49(+1.43%)
Mar 08, 2010 34.37 34.38 34.23 34.24 1,700 +0.11(+0.32%)
Mar 05, 2010 34.16 34.16 34.13 34.13 1,100 +0.48(+1.43%)
Mar 03, 2010 33.65 33.65 33.65 33.65 200 -0.28(-0.82%)
Mar 02, 2010 33.93 33.93 33.93 33.93 300 +0.55(+1.65%)
Mar 01, 2010 33.38 33.38 33.38 33.38 200 +0.53(+1.61%)
Feb 22, 2010 32.84 32.85 32.85 32.85 2,100 -0.18(-0.54%)
Feb 19, 2010 33.03 33.03 33.03 33.03 100 +0.23(+0.70%)
Feb 17, 2010 32.10 32.80 32.80 32.80 1,600 +0.68(+2.12%)
Feb 16, 2010 32.00 32.12 32.00 32.12 425 -0.60(-1.83%)
Feb 12, 2010 32.39 32.72 32.72 32.72 700 -0.22(-0.67%)
Feb 11, 2010 32.94 32.94 32.94 32.94 200 +0.00(+0.00%)
Feb 09, 2010 32.46 32.94 32.94 32.94 1,800 -0.36(-1.08%)
Feb 05, 2010 34.20 33.30 33.30 33.30 2,300 +0.07(+0.21%)
Feb 04, 2010 33.00 33.23 33.00 33.23 1,000 +2.23(+7.19%)
Feb 03, 2010 31.00 31.00 31.00 31.00 100 -1.68(-5.14%)
Feb 01, 2010 33.19 32.68 32.68 32.68 500 -0.44(-1.33%)
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%)
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.