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 (%)
May 29, 2012 25.42 25.42 25.42 25.42 0 -0.50(-1.93%)
May 24, 2012 25.92 25.92 25.92 25.92 200 +0.56(+2.19%)
May 17, 2012 25.28 25.36 25.36 25.36 600 -0.12(-0.47%)
May 16, 2012 26.60 26.60 25.48 25.48 1,014 -1.01(-3.80%)
May 15, 2012 26.13 26.49 26.01 26.49 784 +0.49(+1.88%)
May 14, 2012 26.00 26.00 26.00 26.00 1,650 +0.00(+0.00%)
May 11, 2012 25.90 26.00 25.90 26.00 3,628 +0.40(+1.56%)
May 09, 2012 25.54 25.60 25.60 25.60 900 -0.32(-1.23%)
May 07, 2012 25.92 25.92 25.92 25.92 0 +0.77(+3.06%)
May 03, 2012 25.00 25.15 25.15 25.15 1,600 +0.65(+2.65%)
Apr 25, 2012 24.50 24.50 24.50 24.50 1,100 -0.23(-0.93%)
Apr 23, 2012 24.73 24.73 24.73 24.73 100 +0.03(+0.12%)
Apr 17, 2012 24.70 24.70 24.70 24.70 200 +0.48(+1.97%)
Apr 13, 2012 24.22 24.22 24.22 24.22 300 -0.32(-1.29%)
Apr 12, 2012 24.54 24.54 24.54 24.54 250 +0.86(+3.62%)
Apr 03, 2012 23.68 23.68 23.68 23.68 100 +0.28(+1.20%)
Apr 02, 2012 24.82 24.82 23.40 23.40 200 -0.60(-2.50%)
Mar 27, 2012 24.00 24.00 24.00 24.00 0 +0.15(+0.63%)
Mar 26, 2012 23.86 23.86 23.65 23.85 2,900 +0.11(+0.46%)
Mar 23, 2012 23.74 23.74 23.74 23.74 900 +0.12(+0.50%)
Mar 22, 2012 23.84 23.85 23.62 23.62 5,100 -0.21(-0.87%)
Mar 21, 2012 23.83 23.99 23.81 23.83 22,301 +0.02(+0.10%)
Mar 20, 2012 23.81 23.81 23.81 23.81 100 +0.01(+0.03%)
Mar 19, 2012 23.55 23.81 23.55 23.80 900 +0.24(+1.02%)
Mar 16, 2012 23.56 23.56 23.56 23.56 200 -0.88(-3.60%)
Mar 14, 2012 24.30 24.44 24.44 24.44 2,300 +0.25(+1.05%)
Mar 13, 2012 24.19 24.19 24.19 24.19 100 -0.06(-0.26%)
Mar 12, 2012 24.25 24.25 24.25 24.25 100 -0.35(-1.42%)
Mar 09, 2012 24.38 24.60 24.38 24.60 300 +0.06(+0.24%)
Mar 08, 2012 24.54 24.54 24.54 24.54 500 +0.87(+3.69%)
Mar 05, 2012 23.67 23.67 23.67 23.67 100 -0.68(-2.81%)
Mar 02, 2012 24.38 24.40 24.16 24.35 6,102 -0.03(-0.12%)
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.