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 (%)
Mar 31, 2011 21.00 21.00 21.00 21.00 150 -2.58(-10.94%)
Mar 30, 2011 23.50 23.58 23.50 23.58 550 +0.00(+0.00%)
Mar 29, 2011 23.58 23.58 23.58 23.58 200 +0.00(+0.00%)
Mar 28, 2011 23.54 23.58 23.54 23.58 1,150 +1.58(+7.17%)
Mar 18, 2011 23.50 22.00 22.00 22.00 200 -1.62(-6.85%)
Mar 17, 2011 24.04 24.04 23.62 23.62 4,100 -0.96(-3.91%)
Mar 16, 2011 25.48 25.48 24.02 24.58 1,750 -0.24(-0.97%)
Mar 15, 2011 23.84 24.82 23.84 24.82 2,830 +0.98(+4.11%)
Mar 14, 2011 25.47 25.47 23.68 23.84 3,620 +0.15(+0.62%)
Mar 11, 2011 23.75 23.75 23.63 23.69 700 -0.00(-0.02%)
Mar 10, 2011 23.25 24.36 23.15 23.70 8,580 +1.18(+5.23%)
Mar 08, 2011 22.52 22.52 22.52 22.52 0 +0.17(+0.77%)
Mar 07, 2011 22.73 22.73 22.35 22.35 872 +0.05(+0.22%)
Mar 04, 2011 22.15 22.30 22.15 22.30 584 +0.21(+0.97%)
Mar 03, 2011 22.09 22.09 22.09 22.09 125 -0.35(-1.58%)
Mar 02, 2011 22.65 22.65 22.44 22.44 1,326 -0.24(-1.06%)
Mar 01, 2011 20.92 22.71 20.92 22.68 2,525 -0.05(-0.22%)
Feb 25, 2011 22.52 22.73 22.73 22.73 700 -0.79(-3.36%)
Feb 24, 2011 23.34 23.52 23.34 23.52 1,240 +0.31(+1.34%)
Feb 23, 2011 24.48 24.48 23.21 23.21 2,250 -0.23(-0.98%)
Feb 22, 2011 22.15 25.24 22.15 23.44 4,975 +1.14(+5.11%)
Feb 18, 2011 22.29 22.53 22.29 22.30 400 +0.27(+1.23%)
Feb 17, 2011 22.51 22.51 22.03 22.03 700 -0.48(-2.13%)
Feb 16, 2011 22.20 22.54 22.20 22.51 2,130 +0.68(+3.11%)
Feb 11, 2011 23.24 21.83 21.83 21.83 600 +0.46(+2.17%)
Feb 10, 2011 21.37 21.37 21.37 21.37 300 -0.21(-0.99%)
Feb 09, 2011 21.96 21.96 21.58 21.58 2,822 -0.25(-1.15%)
Feb 08, 2011 22.00 22.00 21.73 21.83 699 +0.08(+0.37%)
Feb 07, 2011 21.31 21.75 21.31 21.75 881 -0.21(-0.96%)
Feb 04, 2011 21.96 21.96 21.96 21.96 100 -0.19(-0.86%)
Feb 03, 2011 21.85 22.15 21.85 22.15 7,200 +0.05(+0.23%)
Feb 02, 2011 22.10 22.10 22.10 22.10 100 +0.05(+0.23%)
Feb 01, 2011 22.20 22.20 22.00 22.05 4,915 -0.35(-1.56%)
Jan 31, 2011 22.45 22.45 22.40 22.40 200 +0.18(+0.81%)
Jan 27, 2011 22.22 22.22 22.22 22.22 300 -0.67(-2.93%)
Jan 25, 2011 22.77 22.89 22.89 22.89 1,200 +0.28(+1.24%)
Jan 24, 2011 22.65 22.65 22.40 22.61 600 -0.06(-0.27%)
Jan 21, 2011 22.67 22.67 22.67 22.67 100 -0.25(-1.09%)
Jan 20, 2011 22.92 22.92 22.92 22.92 211 +0.13(+0.57%)
Jan 19, 2011 22.63 22.80 22.62 22.79 1,000 -0.56(-2.40%)
Jan 14, 2011 23.39 23.35 23.35 23.35 600 +0.25(+1.08%)
Jan 13, 2011 23.27 23.27 23.10 23.10 1,291 -0.30(-1.28%)
Jan 12, 2011 21.73 23.53 21.73 23.40 800 -0.18(-0.76%)
Jan 11, 2011 24.01 24.01 23.55 23.58 1,300 -0.56(-2.32%)
Jan 10, 2011 23.78 24.14 23.66 24.14 26,091 +0.24(+1.00%)
Jan 07, 2011 23.96 23.96 23.81 23.90 34,881 +0.11(+0.46%)
Jan 06, 2011 23.79 23.79 23.79 23.79 207 -0.15(-0.63%)
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.