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 (%)
Apr 25, 2012 24.50 24.50 24.50 24.50 1,100 -0.23(-0.93%)
Apr 23, 2012 24.73 24.73 24.73 24.73 100 +0.03(+0.12%)
Apr 17, 2012 24.70 24.70 24.70 24.70 200 +0.48(+1.97%)
Apr 13, 2012 24.22 24.22 24.22 24.22 300 -0.32(-1.29%)
Apr 12, 2012 24.54 24.54 24.54 24.54 250 +0.86(+3.62%)
Apr 03, 2012 23.68 23.68 23.68 23.68 100 +0.28(+1.20%)
Apr 02, 2012 24.82 24.82 23.40 23.40 200 -0.60(-2.50%)
Mar 27, 2012 24.00 24.00 24.00 24.00 0 +0.15(+0.63%)
Mar 26, 2012 23.86 23.86 23.65 23.85 2,900 +0.11(+0.46%)
Mar 23, 2012 23.74 23.74 23.74 23.74 900 +0.12(+0.50%)
Mar 22, 2012 23.84 23.85 23.62 23.62 5,100 -0.21(-0.87%)
Mar 21, 2012 23.83 23.99 23.81 23.83 22,301 +0.02(+0.10%)
Mar 20, 2012 23.81 23.81 23.81 23.81 100 +0.01(+0.03%)
Mar 19, 2012 23.55 23.81 23.55 23.80 900 +0.24(+1.02%)
Mar 16, 2012 23.56 23.56 23.56 23.56 200 -0.88(-3.60%)
Mar 14, 2012 24.30 24.44 24.44 24.44 2,300 +0.25(+1.05%)
Mar 13, 2012 24.19 24.19 24.19 24.19 100 -0.06(-0.26%)
Mar 12, 2012 24.25 24.25 24.25 24.25 100 -0.35(-1.42%)
Mar 09, 2012 24.38 24.60 24.38 24.60 300 +0.06(+0.24%)
Mar 08, 2012 24.54 24.54 24.54 24.54 500 +0.87(+3.69%)
Mar 05, 2012 23.67 23.67 23.67 23.67 100 -0.68(-2.81%)
Mar 02, 2012 24.38 24.40 24.16 24.35 6,102 -0.03(-0.12%)
Mar 01, 2012 24.02 24.38 24.02 24.38 1,200 +0.38(+1.58%)
Feb 29, 2012 24.00 24.00 24.00 24.00 100 -0.03(-0.12%)
Feb 28, 2012 23.94 24.40 23.90 24.03 4,095 -0.42(-1.72%)
Feb 27, 2012 24.35 24.55 24.35 24.45 800 +0.10(+0.41%)
Feb 24, 2012 24.35 24.62 24.35 24.35 4,900 -0.08(-0.33%)
Feb 23, 2012 24.35 24.64 24.13 24.43 5,000 +0.30(+1.24%)
Feb 22, 2012 24.60 24.78 24.13 24.13 3,300 -0.22(-0.90%)
Feb 21, 2012 24.35 24.35 24.35 24.35 390 -0.12(-0.49%)
Feb 17, 2012 24.28 24.47 24.28 24.47 300 -0.18(-0.73%)
Feb 16, 2012 24.65 24.65 24.65 24.65 300 +0.11(+0.45%)
Feb 14, 2012 24.51 24.54 24.54 24.54 300 +0.08(+0.33%)
Feb 13, 2012 25.10 25.10 24.46 24.46 3,100 -0.81(-3.20%)
Feb 10, 2012 24.33 25.27 24.33 25.27 1,518 +1.23(+5.12%)
Feb 09, 2012 22.90 24.19 22.72 24.04 1,625 -0.07(-0.29%)
Feb 08, 2012 24.11 24.11 24.11 24.11 100 +0.26(+1.09%)
Feb 07, 2012 23.85 23.85 23.85 23.85 240 +0.05(+0.21%)
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.