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 (%)
Oct 31, 2011 22.80 22.80 22.80 22.80 6,200 +0.07(+0.31%)
Oct 28, 2011 22.92 22.92 22.73 22.73 468 -0.60(-2.55%)
Oct 25, 2011 23.00 23.33 23.33 23.33 300 +0.58(+2.53%)
Oct 14, 2011 22.75 22.75 22.75 22.75 200 +0.03(+0.13%)
Oct 13, 2011 22.72 22.80 22.72 22.72 830 -0.13(-0.57%)
Oct 12, 2011 23.07 23.34 22.85 22.85 2,500 +0.10(+0.42%)
Oct 11, 2011 22.75 22.75 22.75 22.75 1,200 -1.25(-5.19%)
Oct 06, 2011 24.00 24.00 24.00 24.00 2,400 -0.50(-2.04%)
Oct 05, 2011 24.50 24.50 24.50 24.50 100 +0.01(+0.04%)
Oct 03, 2011 24.49 24.49 24.49 24.49 0 -0.46(-1.84%)
Sep 30, 2011 23.86 24.98 23.86 24.95 8,091 +0.92(+3.82%)
Sep 29, 2011 24.69 24.70 24.03 24.03 930 -0.05(-0.21%)
Sep 28, 2011 23.82 24.27 23.82 24.08 2,300 +0.69(+2.95%)
Sep 27, 2011 23.28 23.73 23.28 23.39 4,550 +1.22(+5.50%)
Sep 26, 2011 22.17 22.17 22.17 22.17 100 -1.43(-6.06%)
Sep 22, 2011 22.70 23.60 23.60 23.60 900 +0.89(+3.92%)
Sep 20, 2011 22.50 22.71 22.71 22.71 2,900 +0.32(+1.43%)
Sep 16, 2011 22.41 22.39 22.39 22.39 1,000 +0.02(+0.09%)
Sep 15, 2011 22.18 22.37 21.93 22.37 400 +0.32(+1.45%)
Sep 14, 2011 22.05 22.05 22.05 22.05 1,000 +0.24(+1.10%)
Sep 09, 2011 21.81 21.81 21.81 21.81 0 +0.82(+3.91%)
Aug 30, 2011 20.99 20.99 20.99 20.99 0 -0.10(-0.47%)
Aug 26, 2011 21.09 21.09 21.09 21.09 500 -0.36(-1.68%)
Aug 25, 2011 19.90 21.69 19.90 21.45 2,459 -0.24(-1.11%)
Aug 24, 2011 20.88 21.69 20.88 21.69 400 -0.11(-0.50%)
Aug 22, 2011 21.57 21.80 21.80 21.80 500 -0.67(-2.98%)
Aug 18, 2011 22.47 22.47 22.47 22.47 200 +0.59(+2.70%)
Aug 17, 2011 21.97 21.97 21.88 21.88 2,500 -0.37(-1.66%)
Aug 16, 2011 22.50 22.50 22.25 22.25 24,600 -0.22(-0.98%)
Aug 15, 2011 22.66 22.66 22.47 22.47 14,500 -0.17(-0.75%)
Aug 11, 2011 22.64 22.64 22.64 22.64 700 -0.64(-2.74%)
Aug 10, 2011 23.28 23.33 23.28 23.28 300 +0.06(+0.25%)
Aug 09, 2011 23.31 23.56 23.05 23.22 1,535 -0.48(-2.03%)
Aug 08, 2011 23.31 23.70 23.23 23.70 4,825 +0.76(+3.31%)
Aug 05, 2011 23.00 23.00 22.94 22.94 200 +0.13(+0.57%)
Aug 04, 2011 22.81 22.81 22.81 22.81 100 +0.43(+1.92%)
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.