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, 2008 23.53 23.53 23.26 23.26 3,000 +0.85(+3.79%)
Jun 27, 2008 22.41 22.41 22.41 22.41 0 +0.00(+0.00%)
Jun 26, 2008 22.53 22.54 22.41 22.41 12,200 -1.29(-5.44%)
Jun 25, 2008 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 24, 2008 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 23, 2008 23.65 23.70 23.65 23.70 200 +0.21(+0.89%)
Jun 20, 2008 23.38 23.49 23.38 23.49 700 -0.10(-0.42%)
Jun 19, 2008 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Jun 18, 2008 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Jun 17, 2008 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Jun 16, 2008 23.00 23.62 23.00 23.59 12,700 -0.89(-3.64%)
Jun 13, 2008 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Jun 12, 2008 24.48 24.48 24.48 24.48 100 +0.52(+2.17%)
Jun 11, 2008 25.20 25.20 23.95 23.96 1,385 -1.50(-5.89%)
Jun 10, 2008 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Jun 09, 2008 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Jun 06, 2008 25.88 25.88 25.46 25.46 300 -1.17(-4.39%)
Jun 05, 2008 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jun 04, 2008 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jun 03, 2008 26.63 26.63 26.63 26.63 5,000 +0.13(+0.49%)
Jun 02, 2008 26.49 26.50 26.49 26.50 200 -0.59(-2.18%)
May 30, 2008 27.08 27.09 27.08 27.09 10,000 -0.07(-0.26%)
May 29, 2008 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
May 28, 2008 27.35 27.35 27.14 27.16 10,150 +0.06(+0.22%)
May 27, 2008 27.10 27.10 27.10 27.10 5,000 +0.56(+2.11%)
May 26, 2008 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 23, 2008 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 22, 2008 26.54 26.54 26.54 26.54 5,000 +0.10(+0.38%)
May 21, 2008 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
May 20, 2008 26.48 26.48 26.44 26.44 850 -0.20(-0.75%)
May 19, 2008 26.64 26.64 26.64 26.64 5,000 +0.24(+0.91%)
May 16, 2008 26.40 26.40 26.40 26.40 100 -0.44(-1.63%)
May 15, 2008 26.84 26.84 26.84 26.84 100 +0.25(+0.93%)
May 14, 2008 26.59 26.59 26.59 26.59 500 +0.34(+1.30%)
May 13, 2008 26.19 26.25 26.19 26.25 10,000 +0.26(+1.00%)
May 12, 2008 25.94 25.99 25.94 25.99 850 +0.25(+0.97%)
May 09, 2008 25.75 25.82 25.74 25.74 200 -0.21(-0.81%)
May 08, 2008 26.10 26.10 25.95 25.95 2,500 -0.48(-1.82%)
May 07, 2008 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
May 06, 2008 26.67 26.67 26.43 26.43 10,535 -0.13(-0.49%)
May 05, 2008 26.47 26.56 26.47 26.56 2,100 +0.02(+0.08%)
May 02, 2008 27.05 27.05 26.50 26.54 3,350 -0.44(-1.63%)
May 01, 2008 26.98 26.98 26.98 26.98 350 +0.61(+2.31%)
Apr 30, 2008 26.50 26.50 26.37 26.37 1,700 -0.15(-0.57%)
Apr 29, 2008 26.11 26.52 26.11 26.52 4,415 +0.40(+1.53%)
Apr 28, 2008 26.10 26.12 26.01 26.12 15,000 +0.02(+0.08%)
Apr 25, 2008 26.48 26.51 26.10 26.10 5,300 -0.15(-0.57%)
Apr 24, 2008 26.05 26.25 26.05 26.25 23,100 +0.42(+1.63%)
Apr 23, 2008 25.55 25.83 25.55 25.83 12,000 +0.44(+1.73%)
Apr 22, 2008 25.37 25.39 25.37 25.39 22,500 -0.16(-0.63%)
Apr 21, 2008 25.55 25.55 25.55 25.55 2,000 +0.50(+2.00%)
Apr 18, 2008 24.91 25.05 24.91 25.05 2,100 +0.56(+2.29%)
Apr 17, 2008 24.49 24.49 24.49 24.49 0 +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.