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 (%)
May 30, 2014 24.89 24.97 24.89 24.97 800 +0.37(+1.50%)
May 27, 2014 24.44 24.60 24.60 24.60 1,100 +0.61(+2.54%)
May 20, 2014 23.99 23.99 23.99 23.99 6,100 -0.31(-1.28%)
May 19, 2014 24.00 24.30 24.00 24.30 473 -0.34(-1.38%)
May 16, 2014 24.46 24.75 24.46 24.64 5,496 -0.06(-0.24%)
May 15, 2014 25.01 25.01 24.00 24.70 4,020 -0.15(-0.60%)
May 14, 2014 25.02 25.22 24.02 24.85 1,705 +0.35(+1.43%)
May 13, 2014 24.50 24.50 24.50 24.50 627 +0.50(+2.08%)
May 12, 2014 24.00 24.00 24.00 24.00 742 -0.50(-2.04%)
May 09, 2014 24.50 24.50 24.50 24.50 77 +0.00(+0.00%)
May 01, 2014 24.30 24.50 24.50 24.50 2,300 +0.50(+2.08%)
Apr 30, 2014 24.00 24.00 24.00 24.00 124 +0.00(+0.00%)
Apr 25, 2014 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 24, 2014 24.00 24.00 24.00 24.00 153 -1.00(-4.00%)
Apr 17, 2014 25.30 25.00 25.00 25.00 1,300 +0.00(+0.00%)
Apr 16, 2014 25.00 25.00 25.00 25.00 2 +0.00(+0.00%)
Apr 15, 2014 25.00 25.00 25.00 25.00 1 +0.00(+0.00%)
Apr 14, 2014 25.00 25.00 25.00 25.00 10 +0.00(+0.00%)
Apr 11, 2014 25.00 25.00 25.00 25.00 12 +0.00(+0.00%)
Apr 10, 2014 24.30 25.00 24.30 25.00 2,312 -1.00(-3.85%)
Apr 08, 2014 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 07, 2014 26.00 26.00 26.00 26.00 71 +0.00(+0.00%)
Apr 04, 2014 24.60 26.00 24.60 26.00 254 +1.40(+5.69%)
Apr 03, 2014 24.60 24.60 24.60 24.60 147 +0.60(+2.50%)
Apr 02, 2014 24.00 24.00 24.00 24.00 9 +0.00(+0.00%)
Apr 01, 2014 24.00 24.00 23.66 24.00 497 -0.22(-0.90%)
Mar 31, 2014 27.85 28.59 24.22 24.22 4,545 -3.78(-13.50%)
Mar 28, 2014 28.00 31.79 28.00 28.00 2,584 +0.41(+1.47%)
Mar 27, 2014 27.33 27.59 27.33 27.59 804 -5.45(-16.51%)
Mar 26, 2014 33.05 33.05 33.05 33.05 30 +0.00(+0.00%)
Mar 25, 2014 34.07 34.07 32.85 33.05 776 +3.23(+10.83%)
Mar 24, 2014 29.91 31.25 28.71 29.82 2,759 +3.42(+12.95%)
Mar 21, 2014 26.40 26.40 25.80 26.40 2,073 -5.38(-16.93%)
Mar 20, 2014 30.00 31.78 30.00 31.78 746 +4.09(+14.77%)
Mar 19, 2014 28.00 29.98 25.50 27.69 3,551 -2.31(-7.70%)
Mar 18, 2014 30.00 30.00 27.52 30.00 5,464 +4.75(+18.81%)
Mar 17, 2014 27.89 27.89 25.25 25.25 2,580 -2.72(-9.71%)
Mar 14, 2014 25.40 27.97 25.40 27.97 3,928 -0.03(-0.12%)
Mar 13, 2014 28.00 28.00 28.00 28.00 949 +2.02(+7.77%)
Mar 12, 2014 26.95 26.95 25.98 25.98 494 -1.02(-3.78%)
Mar 10, 2014 27.00 27.00 27.00 27.00 1,200 +0.51(+1.93%)
Mar 07, 2014 26.49 26.50 26.49 26.49 750 +0.49(+1.88%)
Mar 06, 2014 25.89 28.49 25.89 26.00 830 +0.10(+0.39%)
Mar 05, 2014 23.90 25.90 23.90 25.90 1,711 +3.89(+17.67%)
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.