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 (%)
Jul 29, 2014 27.56 27.56 27.56 27.56 300 +0.29(+1.06%)
Jul 25, 2014 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Jul 24, 2014 27.22 27.27 27.22 27.27 402 -0.53(-1.91%)
Jul 22, 2014 27.29 27.80 27.80 27.80 1,700 -0.51(-1.80%)
Jul 21, 2014 28.76 28.76 28.31 28.31 800 +0.79(+2.87%)
Jul 18, 2014 27.50 27.52 27.50 27.52 700 -0.12(-0.43%)
Jul 17, 2014 27.65 27.86 27.32 27.64 7,400 -0.15(-0.54%)
Jul 16, 2014 27.56 28.07 26.83 27.79 6,008 +0.20(+0.72%)
Jul 15, 2014 27.36 28.93 27.20 27.59 14,301 +0.54(+2.00%)
Jul 14, 2014 27.05 27.15 26.93 27.05 7,372 +0.55(+2.08%)
Jul 09, 2014 26.50 26.50 26.50 26.50 300 +0.33(+1.26%)
Jul 08, 2014 26.17 26.68 26.17 26.17 2,670 -0.13(-0.49%)
Jul 01, 2014 26.30 26.30 26.30 26.30 1,700 +0.18(+0.69%)
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%)
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.