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 (%)
Jun 30, 2011 24.25 25.00 23.88 25.00 11,600 +1.34(+5.66%)
Jun 29, 2011 23.64 23.66 23.64 23.66 200 +0.02(+0.08%)
Jun 28, 2011 24.47 24.47 23.64 23.64 2,149 -0.81(-3.31%)
Jun 27, 2011 24.45 24.62 24.43 24.45 2,800 +0.69(+2.90%)
Jun 23, 2011 24.32 23.76 23.76 23.76 2,400 -0.07(-0.29%)
Jun 22, 2011 23.33 23.83 23.33 23.83 9,200 +0.64(+2.76%)
Jun 21, 2011 23.18 23.19 23.18 23.19 2,000 -0.29(-1.24%)
Jun 20, 2011 23.57 23.57 23.48 23.48 280 +0.00(+0.00%)
Jun 17, 2011 23.33 23.48 23.33 23.48 900 +0.18(+0.77%)
Jun 16, 2011 23.39 23.42 23.30 23.30 3,200 +0.10(+0.43%)
Jun 14, 2011 23.20 23.20 23.20 23.20 0 +0.52(+2.29%)
Jun 10, 2011 22.61 22.68 22.68 22.68 5,400 +0.43(+1.93%)
Jun 09, 2011 22.31 22.43 22.02 22.25 1,200 -0.97(-4.18%)
Jun 06, 2011 22.97 23.22 23.22 23.22 500 +0.66(+2.93%)
Jun 03, 2011 22.54 22.56 22.53 22.56 500 -0.64(-2.76%)
May 23, 2011 23.35 23.20 23.20 23.20 1,000 +0.01(+0.04%)
May 20, 2011 22.45 23.27 22.45 23.19 342 +0.39(+1.71%)
May 18, 2011 22.56 22.80 22.80 22.80 1,700 -0.88(-3.72%)
May 17, 2011 24.19 24.19 23.68 23.68 1,050 -0.51(-2.11%)
May 16, 2011 24.28 24.28 24.19 24.19 400 -0.29(-1.20%)
May 13, 2011 24.99 24.99 24.11 24.48 5,100 +0.46(+1.90%)
May 12, 2011 24.03 24.03 24.03 24.03 200 -0.10(-0.42%)
May 11, 2011 24.03 24.48 24.03 24.13 1,230 +0.53(+2.25%)
May 09, 2011 24.37 23.60 23.60 23.60 19,000 -1.01(-4.10%)
May 05, 2011 23.62 24.61 24.61 24.61 3,100 +1.05(+4.46%)
May 04, 2011 23.30 24.00 23.20 23.56 13,995 +0.37(+1.60%)
May 03, 2011 23.16 23.46 23.16 23.19 1,280 +0.19(+0.83%)
May 02, 2011 23.00 23.00 23.00 23.00 1,280 -0.08(-0.35%)
Apr 29, 2011 23.54 23.97 22.73 23.08 1,700 +0.13(+0.58%)
Apr 27, 2011 22.95 22.95 22.95 22.95 0 +0.47(+2.08%)
Apr 26, 2011 23.00 23.00 22.33 22.48 615 -0.05(-0.22%)
Apr 21, 2011 22.30 22.53 22.53 22.53 2,400 -0.35(-1.53%)
Apr 20, 2011 22.64 22.88 22.45 22.88 515 +0.07(+0.31%)
Apr 19, 2011 22.75 22.81 22.75 22.81 400 -0.37(-1.60%)
Apr 15, 2011 23.18 23.18 23.18 23.18 0 +0.82(+3.67%)
Apr 11, 2011 22.36 22.36 22.36 22.36 0 +0.07(+0.32%)
Apr 08, 2011 22.51 22.51 22.27 22.29 2,100 -0.10(-0.46%)
Apr 06, 2011 22.39 22.39 22.39 22.39 0 -0.30(-1.32%)
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.