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 (%)
Sep 27, 2012 20.91 20.91 20.91 20.91 0 -0.15(-0.72%)
Sep 26, 2012 20.34 21.13 20.34 21.06 890 +0.49(+2.37%)
Sep 21, 2012 20.72 20.57 20.57 20.57 900 +0.57(+2.85%)
Sep 19, 2012 20.00 20.00 20.00 20.00 300 +0.56(+2.89%)
Sep 17, 2012 19.99 19.44 19.44 19.44 1,900 +0.25(+1.31%)
Sep 13, 2012 19.07 19.19 19.19 19.19 600 -0.36(-1.85%)
Sep 10, 2012 19.55 19.55 19.55 19.55 100 -1.24(-5.96%)
Sep 07, 2012 20.79 20.79 20.79 20.79 100 +1.02(+5.16%)
Aug 31, 2012 19.77 19.77 19.77 19.77 300 +0.20(+1.02%)
Aug 29, 2012 19.26 19.57 19.57 19.57 2,700 -0.68(-3.36%)
Aug 27, 2012 20.25 20.25 20.25 20.25 300 -0.50(-2.41%)
Aug 24, 2012 21.15 21.15 20.75 20.75 943 +0.75(+3.75%)
Aug 23, 2012 20.00 20.00 20.00 20.00 650 +0.20(+1.01%)
Aug 20, 2012 19.48 19.80 19.80 19.80 1,600 +0.05(+0.25%)
Aug 17, 2012 19.75 19.75 19.75 19.75 300 -0.76(-3.71%)
Aug 14, 2012 20.25 20.51 20.51 20.51 1,400 +0.26(+1.28%)
Aug 13, 2012 20.25 20.25 20.25 20.25 300 +0.29(+1.45%)
Aug 09, 2012 19.96 19.96 19.96 19.96 0 +0.19(+0.96%)
Aug 08, 2012 19.77 19.77 19.77 19.77 319 -2.02(-9.27%)
Aug 07, 2012 19.61 21.79 19.60 21.79 4,100 +1.97(+9.96%)
Aug 03, 2012 20.00 19.82 19.82 19.82 1,800 -2.47(-11.10%)
Aug 02, 2012 19.31 22.29 19.31 22.29 1,300 +1.60(+7.73%)
Aug 01, 2012 20.12 21.21 20.11 20.69 6,200 +0.93(+4.71%)
Jul 31, 2012 19.76 19.76 19.76 19.76 417 +0.97(+5.16%)
Jul 30, 2012 19.13 19.13 18.79 18.79 3,300 -2.36(-11.16%)
Jul 27, 2012 21.06 21.15 21.06 21.15 2,750 +1.10(+5.49%)
Jul 25, 2012 19.95 20.05 20.05 20.05 1,600 -0.85(-4.07%)
Jul 24, 2012 21.16 21.16 20.90 20.90 1,200 +1.47(+7.56%)
Jul 20, 2012 19.12 19.43 19.43 19.43 300 -0.25(-1.27%)
Jul 19, 2012 19.68 19.68 19.68 19.68 100 -0.41(-2.04%)
Jul 17, 2012 20.11 20.09 20.09 20.09 500 +0.23(+1.16%)
Jul 16, 2012 19.95 19.95 19.86 19.86 400 -1.01(-4.84%)
Jul 13, 2012 20.87 20.87 20.87 20.87 156 +0.14(+0.68%)
Jul 11, 2012 21.43 20.73 20.73 20.73 500 -0.77(-3.58%)
Jul 05, 2012 21.50 21.50 21.50 21.50 100 -0.53(-2.41%)
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.