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 (%)
Jan 31, 2012 24.13 24.23 24.23 24.23 2,400 -0.22(-0.90%)
Jan 30, 2012 24.34 24.45 24.31 24.45 1,052 -0.04(-0.16%)
Jan 27, 2012 23.96 24.49 23.95 24.49 2,962 +0.54(+2.25%)
Jan 26, 2012 24.28 24.28 23.83 23.95 1,285 -0.65(-2.64%)
Jan 23, 2012 24.74 24.60 24.60 24.60 3,300 -0.61(-2.42%)
Jan 20, 2012 25.08 25.21 24.99 25.21 650 +0.27(+1.08%)
Jan 19, 2012 24.94 24.94 24.94 24.94 108 +0.00(+0.00%)
Jan 17, 2012 25.05 24.94 24.94 24.94 29,800 +0.22(+0.89%)
Jan 13, 2012 24.63 24.72 24.63 24.72 640 +0.22(+0.90%)
Jan 12, 2012 24.50 24.50 24.50 24.50 297 +0.29(+1.20%)
Jan 11, 2012 24.08 24.21 24.08 24.21 300 -0.02(-0.08%)
Jan 10, 2012 24.07 24.46 23.97 24.23 34,004 +0.24(+1.00%)
Jan 09, 2012 24.17 24.49 23.99 23.99 729 -0.54(-2.22%)
Jan 06, 2012 24.26 24.70 24.22 24.53 6,225 -0.24(-0.95%)
Jan 05, 2012 24.94 24.94 24.28 24.77 1,120 +0.96(+4.05%)
Jan 04, 2012 24.62 24.62 23.63 23.81 2,776 -0.57(-2.35%)
Dec 30, 2011 24.35 24.42 24.35 24.38 1,500 +0.11(+0.44%)
Dec 29, 2011 24.09 24.27 24.09 24.27 1,042 +0.01(+0.04%)
Dec 28, 2011 24.11 24.26 24.11 24.26 2,231 +0.13(+0.54%)
Dec 27, 2011 24.60 24.60 24.12 24.13 2,819 -0.72(-2.90%)
Dec 22, 2011 24.85 24.85 24.85 24.85 0 -0.05(-0.20%)
Dec 21, 2011 25.49 25.52 24.90 24.90 2,900 -0.38(-1.50%)
Dec 19, 2011 25.28 25.28 25.28 25.28 0 -0.92(-3.51%)
Dec 15, 2011 26.20 26.20 26.20 26.20 0 +0.11(+0.44%)
Dec 14, 2011 25.64 26.09 25.64 26.09 1,390 +0.55(+2.14%)
Dec 13, 2011 25.54 25.54 25.54 25.54 100 -0.10(-0.37%)
Dec 09, 2011 25.64 25.64 25.64 25.64 0 +0.02(+0.06%)
Dec 08, 2011 24.60 25.62 24.60 25.62 500 +0.47(+1.87%)
Dec 07, 2011 25.26 25.49 25.15 25.15 13,366 -0.28(-1.10%)
Dec 06, 2011 25.43 25.43 25.43 25.43 100 +0.01(+0.04%)
Dec 05, 2011 24.70 25.42 24.55 25.42 2,007 +0.58(+2.33%)
Dec 02, 2011 25.54 25.66 24.84 24.84 1,343 -0.54(-2.13%)
Dec 01, 2011 25.35 25.46 25.27 25.38 1,500 +0.22(+0.87%)
Nov 30, 2011 25.27 25.28 24.78 25.16 3,043 -0.19(-0.75%)
Nov 29, 2011 26.25 26.25 25.31 25.35 3,958 -0.55(-2.12%)
Nov 28, 2011 26.32 26.32 25.25 25.90 19,196 -0.45(-1.71%)
Nov 25, 2011 25.89 26.86 25.89 26.35 5,510 +0.55(+2.13%)
Nov 23, 2011 25.60 26.00 25.50 25.80 12,565 +0.48(+1.90%)
Nov 22, 2011 25.00 25.54 25.00 25.32 8,447 +0.82(+3.35%)
Nov 21, 2011 23.45 24.55 23.45 24.50 400 +0.17(+0.70%)
Nov 17, 2011 24.33 24.33 24.33 24.33 0 +0.43(+1.80%)
Nov 11, 2011 23.90 23.90 23.90 23.90 100 -0.09(-0.38%)
Nov 10, 2011 23.94 23.99 23.94 23.99 1,876 +0.47(+2.00%)
Nov 09, 2011 23.31 23.52 23.31 23.52 1,600 +0.58(+2.53%)
Nov 08, 2011 22.94 22.94 22.94 22.94 200 -0.51(-2.17%)
Nov 02, 2011 23.45 23.45 23.45 23.45 2,000 +0.57(+2.49%)
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.