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 (%)
Aug 30, 2011 20.99 20.99 20.99 20.99 0 -0.10(-0.47%)
Aug 26, 2011 21.09 21.09 21.09 21.09 500 -0.36(-1.68%)
Aug 25, 2011 19.90 21.69 19.90 21.45 2,459 -0.24(-1.11%)
Aug 24, 2011 20.88 21.69 20.88 21.69 400 -0.11(-0.50%)
Aug 22, 2011 21.57 21.80 21.80 21.80 500 -0.67(-2.98%)
Aug 18, 2011 22.47 22.47 22.47 22.47 200 +0.59(+2.70%)
Aug 17, 2011 21.97 21.97 21.88 21.88 2,500 -0.37(-1.66%)
Aug 16, 2011 22.50 22.50 22.25 22.25 24,600 -0.22(-0.98%)
Aug 15, 2011 22.66 22.66 22.47 22.47 14,500 -0.17(-0.75%)
Aug 11, 2011 22.64 22.64 22.64 22.64 700 -0.64(-2.74%)
Aug 10, 2011 23.28 23.33 23.28 23.28 300 +0.06(+0.25%)
Aug 09, 2011 23.31 23.56 23.05 23.22 1,535 -0.48(-2.03%)
Aug 08, 2011 23.31 23.70 23.23 23.70 4,825 +0.76(+3.31%)
Aug 05, 2011 23.00 23.00 22.94 22.94 200 +0.13(+0.57%)
Aug 04, 2011 22.81 22.81 22.81 22.81 100 +0.43(+1.92%)
Aug 03, 2011 22.50 22.50 22.38 22.38 360 -0.16(-0.71%)
Jul 29, 2011 22.78 22.54 22.54 22.54 400 +0.44(+1.99%)
Jul 27, 2011 22.10 22.10 22.10 22.10 300 +0.05(+0.23%)
Jul 26, 2011 22.05 22.05 22.05 22.05 100 -0.60(-2.65%)
Jul 25, 2011 22.50 22.66 22.50 22.65 57,619 +0.43(+1.94%)
Jul 22, 2011 22.22 22.22 22.22 22.22 266 -0.18(-0.80%)
Jul 21, 2011 22.33 22.40 22.33 22.40 680 +0.07(+0.31%)
Jul 20, 2011 22.33 22.33 22.33 22.33 150 +0.09(+0.40%)
Jul 19, 2011 22.41 22.43 22.18 22.24 86,676 -0.82(-3.56%)
Jul 12, 2011 23.15 23.06 23.06 23.06 1,300 -0.48(-2.04%)
Jul 11, 2011 23.54 23.54 23.54 23.54 100 -0.13(-0.55%)
Jul 08, 2011 23.94 23.97 23.45 23.67 2,050 -0.07(-0.30%)
Jul 07, 2011 23.74 23.74 23.74 23.74 100 -0.49(-2.02%)
Jul 06, 2011 24.13 24.29 24.13 24.23 3,966 +0.08(+0.33%)
Jul 05, 2011 24.20 24.20 24.10 24.15 5,000 -0.61(-2.46%)
Jul 01, 2011 26.00 26.01 24.68 24.76 9,110 -0.24(-0.96%)
Jun 30, 2011 24.25 25.00 23.88 25.00 11,600 +1.34(+5.66%)
Jun 29, 2011 23.64 23.66 23.64 23.66 200 +0.02(+0.08%)
Jun 28, 2011 24.47 24.47 23.64 23.64 2,149 -0.81(-3.31%)
Jun 27, 2011 24.45 24.62 24.43 24.45 2,800 +0.69(+2.90%)
Jun 23, 2011 24.32 23.76 23.76 23.76 2,400 -0.07(-0.29%)
Jun 22, 2011 23.33 23.83 23.33 23.83 9,200 +0.64(+2.76%)
Jun 21, 2011 23.18 23.19 23.18 23.19 2,000 -0.29(-1.24%)
Jun 20, 2011 23.57 23.57 23.48 23.48 280 +0.00(+0.00%)
Jun 17, 2011 23.33 23.48 23.33 23.48 900 +0.18(+0.77%)
Jun 16, 2011 23.39 23.42 23.30 23.30 3,200 +0.10(+0.43%)
Jun 14, 2011 23.20 23.20 23.20 23.20 0 +0.52(+2.29%)
Jun 10, 2011 22.61 22.68 22.68 22.68 5,400 +0.43(+1.93%)
Jun 09, 2011 22.31 22.43 22.02 22.25 1,200 -0.97(-4.18%)
Jun 06, 2011 22.97 23.22 23.22 23.22 500 +0.66(+2.93%)
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.