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, 2014 24.80 26.26 24.80 26.12 4,989 +1.49(+6.05%)
Jun 27, 2014 24.63 24.63 24.63 24.63 39 +0.00(+0.00%)
Jun 25, 2014 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Jun 20, 2014 24.61 24.63 24.63 24.63 800 -0.39(-1.56%)
Jun 17, 2014 25.11 25.02 25.02 25.02 2,400 -0.58(-2.27%)
Jun 06, 2014 25.50 25.60 25.60 25.60 2,800 -0.08(-0.31%)
Jun 05, 2014 25.68 25.68 25.68 25.68 200 +0.44(+1.74%)
Jun 04, 2014 25.24 25.24 25.24 25.24 500 +0.00(+0.00%)
Jun 03, 2014 25.24 25.24 25.23 25.24 500 +0.10(+0.40%)
Jun 02, 2014 24.82 25.32 24.64 25.14 10,611 +0.17(+0.68%)
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%)
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.