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 30, 2009 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Jan 29, 2009 35.33 35.37 35.33 35.37 2,500 +0.47(+1.35%)
Jan 28, 2009 34.90 34.90 34.90 34.90 1,000 +0.03(+0.09%)
Jan 27, 2009 34.87 34.87 34.87 34.87 100 +0.20(+0.58%)
Jan 26, 2009 34.67 34.67 34.67 34.67 0 +0.00(+0.00%)
Jan 23, 2009 34.67 34.67 34.67 34.67 500 -0.73(-2.06%)
Jan 22, 2009 35.40 35.40 35.40 35.40 300 +0.46(+1.32%)
Jan 21, 2009 34.94 34.94 34.94 34.94 600 -0.13(-0.37%)
Jan 20, 2009 34.69 35.07 34.69 35.07 1,240 -0.17(-0.48%)
Jan 16, 2009 35.24 35.24 35.24 35.24 500 -0.59(-1.65%)
Jan 15, 2009 36.05 36.05 35.83 35.83 600 +0.88(+2.52%)
Jan 14, 2009 35.91 35.91 34.95 34.95 1,400 -1.05(-2.92%)
Jan 13, 2009 36.00 36.00 36.00 36.00 600 +0.26(+0.73%)
Jan 12, 2009 33.71 35.74 33.71 35.74 4,100 +2.11(+6.27%)
Jan 09, 2009 33.60 33.63 33.60 33.63 600 -0.50(-1.46%)
Jan 08, 2009 34.21 34.21 33.82 34.13 4,838 +0.10(+0.29%)
Jan 07, 2009 33.61 34.41 33.61 34.03 5,520 +1.08(+3.27%)
Jan 06, 2009 33.37 33.37 32.67 32.95 1,227 -1.26(-3.68%)
Jan 05, 2009 34.22 34.22 34.20 34.21 700 +0.40(+1.20%)
Jan 02, 2009 34.97 34.97 32.30 33.81 0 -0.52(-1.53%)
Jan 01, 2009 34.67 34.70 33.86 34.33 0 +0.00(+0.00%)
Dec 31, 2008 34.67 34.70 33.86 34.33 4,516 -1.22(-3.43%)
Dec 30, 2008 35.55 35.55 35.55 35.55 1,000 +0.25(+0.71%)
Dec 29, 2008 34.01 35.38 34.01 35.30 4,508 -0.82(-2.27%)
Dec 26, 2008 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
Dec 24, 2008 35.99 36.12 35.99 36.12 1,600 -0.71(-1.93%)
Dec 23, 2008 36.83 36.83 36.83 36.83 0 +0.00(+0.00%)
Dec 22, 2008 36.77 36.83 36.77 36.83 1,000 -0.31(-0.83%)
Dec 19, 2008 37.14 37.14 37.14 37.14 500 +0.74(+2.03%)
Dec 18, 2008 35.95 36.40 35.95 36.40 1,382 -0.11(-0.30%)
Dec 17, 2008 36.15 36.51 36.15 36.51 400 -0.83(-2.22%)
Dec 16, 2008 37.34 37.34 37.34 37.34 267 +0.01(+0.01%)
Dec 15, 2008 37.05 37.33 37.03 37.33 810 -0.08(-0.20%)
Dec 12, 2008 37.41 37.41 37.41 37.41 1,000 -0.58(-1.53%)
Dec 11, 2008 38.45 38.45 37.99 37.99 330 -0.73(-1.90%)
Dec 10, 2008 39.49 39.49 38.68 38.72 1,380 -1.08(-2.70%)
Dec 09, 2008 39.60 39.80 39.54 39.80 3,221 +0.01(+0.03%)
Dec 08, 2008 40.25 40.25 38.10 39.79 1,787 -1.62(-3.91%)
Dec 05, 2008 40.57 41.99 40.57 41.41 20,037 +1.71(+4.31%)
Dec 04, 2008 39.34 39.70 39.34 39.70 300 +1.20(+3.12%)
Dec 03, 2008 38.48 38.59 38.42 38.50 1,630 +0.25(+0.64%)
Dec 02, 2008 37.92 38.25 37.92 38.25 439 +1.05(+2.83%)
Dec 01, 2008 37.69 37.69 37.20 37.20 369 +0.36(+0.98%)
Nov 28, 2008 36.84 36.84 36.84 36.84 100 -0.45(-1.22%)
Nov 26, 2008 37.29 37.29 37.29 37.29 100 +0.00(+0.00%)
Nov 25, 2008 37.35 37.35 37.29 37.29 272 -0.08(-0.20%)
Nov 24, 2008 38.10 38.10 37.37 37.37 300 -0.53(-1.40%)
Nov 21, 2008 37.90 37.90 37.90 37.90 300 +0.00(+0.00%)
Nov 20, 2008 37.15 37.90 37.15 37.90 638 +1.97(+5.48%)
Nov 19, 2008 35.93 35.93 35.93 35.93 2,000 -0.60(-1.64%)
Nov 18, 2008 36.53 36.53 36.53 36.53 1,600 +0.63(+1.75%)
Nov 17, 2008 35.90 35.90 35.90 35.90 100 -0.33(-0.91%)
Nov 14, 2008 36.23 36.23 36.23 36.23 110 -0.03(-0.08%)
Nov 13, 2008 37.15 37.15 36.26 36.26 710 +0.18(+0.50%)
Nov 12, 2008 36.17 36.17 36.08 36.08 1,000 +0.23(+0.64%)
Nov 11, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Nov 10, 2008 35.85 35.85 35.85 35.85 500 -0.44(-1.21%)
Nov 07, 2008 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Nov 06, 2008 35.29 36.47 34.76 36.29 1,174 +1.01(+2.86%)
Nov 05, 2008 41.93 35.28 33.96 35.28 1,068 +1.63(+4.84%)
Nov 04, 2008 33.46 33.71 32.59 33.65 4,056 -0.95(-2.75%)
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.