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 (%)
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%)
Jul 01, 2010 38.84 38.93 38.83 38.83 2,300 +0.00(+0.00%)
Jun 30, 2010 38.67 39.10 37.69 38.83 7,900 -1.22(-3.05%)
Jun 29, 2010 39.77 40.09 39.62 40.05 7,512 +1.14(+2.93%)
Jun 25, 2010 38.91 38.91 38.66 38.91 200 +0.26(+0.67%)
Jun 24, 2010 39.33 39.33 38.40 38.65 2,360 +0.01(+0.03%)
Jun 23, 2010 38.14 38.64 38.14 38.64 7,100 +0.19(+0.49%)
Jun 22, 2010 38.28 38.45 38.24 38.45 1,484 +0.25(+0.65%)
Jun 21, 2010 37.80 38.38 37.48 38.20 4,325 +0.21(+0.55%)
Jun 18, 2010 37.99 37.99 37.91 37.99 235 -0.19(-0.50%)
Jun 17, 2010 38.23 38.46 38.16 38.18 4,361 -0.19(-0.50%)
Jun 15, 2010 38.30 38.37 38.37 38.37 1,500 +0.05(+0.13%)
Jun 14, 2010 38.33 38.37 38.23 38.32 2,300 -0.35(-0.91%)
Jun 11, 2010 39.00 39.00 38.67 38.67 4,800 -0.33(-0.85%)
Jun 10, 2010 39.10 39.10 38.97 39.00 530 -0.46(-1.17%)
Jun 09, 2010 39.39 39.46 39.22 39.46 885 +0.16(+0.41%)
Jun 08, 2010 39.56 39.57 39.30 39.30 1,350 -0.51(-1.27%)
Jun 07, 2010 39.81 39.84 39.38 39.81 2,500 +0.52(+1.32%)
Jun 04, 2010 39.29 42.98 38.99 39.29 10,226 +0.30(+0.77%)
Jun 03, 2010 39.11 40.88 38.90 38.99 70,853 +0.08(+0.21%)
Jun 02, 2010 38.91 38.91 38.91 38.91 400 +0.59(+1.54%)
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.