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 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%)
Jan 04, 2011 23.94 23.94 23.94 23.94 100 +0.01(+0.04%)
Dec 31, 2010 24.55 23.93 23.93 23.93 2,200 -0.54(-2.20%)
Dec 30, 2010 24.28 24.47 24.28 24.47 4,455 +0.91(+3.86%)
Dec 29, 2010 23.56 23.56 23.56 23.56 100 -0.01(-0.02%)
Dec 28, 2010 23.58 23.61 23.57 23.57 2,675 -0.36(-1.49%)
Dec 23, 2010 23.98 23.92 23.92 23.92 2,100 -0.21(-0.86%)
Dec 22, 2010 24.29 24.32 24.13 24.13 1,590 -0.20(-0.82%)
Dec 21, 2010 24.50 24.50 24.28 24.33 500 -0.15(-0.61%)
Dec 20, 2010 26.50 26.50 24.48 24.48 900 -2.02(-7.62%)
Dec 15, 2010 26.50 26.50 26.50 26.50 100 +1.38(+5.49%)
Dec 14, 2010 25.02 25.12 25.02 25.12 200 -0.13(-0.51%)
Dec 13, 2010 25.95 25.95 25.25 25.25 700 -0.51(-1.98%)
Dec 10, 2010 25.76 25.76 25.76 25.76 200 +0.28(+1.10%)
Dec 08, 2010 25.75 25.48 25.48 25.48 1,600 -0.40(-1.55%)
Dec 07, 2010 25.51 25.88 25.51 25.88 300 +0.35(+1.37%)
Dec 06, 2010 25.60 25.79 25.52 25.53 3,290 +0.03(+0.13%)
Dec 03, 2010 25.50 25.50 25.50 25.50 100 -0.24(-0.93%)
Dec 02, 2010 25.74 25.74 25.74 25.74 499 -0.56(-2.11%)
Nov 30, 2010 26.30 26.30 26.30 26.30 0 -0.76(-2.82%)
Nov 29, 2010 26.74 27.06 26.74 27.06 2,700 +0.31(+1.16%)
Nov 23, 2010 26.75 26.75 26.75 26.75 0 +0.01(+0.04%)
Nov 18, 2010 26.74 26.74 26.74 26.74 0 -1.32(-4.70%)
Nov 17, 2010 28.40 28.40 27.66 28.06 1,227 -0.87(-3.01%)
Nov 16, 2010 27.10 29.14 27.10 28.93 1,991 +1.92(+7.11%)
Nov 15, 2010 26.72 27.10 26.09 27.01 2,755 -0.39(-1.42%)
Nov 12, 2010 26.22 27.99 26.22 27.40 6,010 +1.49(+5.75%)
Nov 11, 2010 25.41 26.33 25.41 25.91 8,200 +1.21(+4.90%)
Nov 10, 2010 24.62 24.70 24.62 24.70 975 +0.04(+0.16%)
Nov 09, 2010 24.00 24.66 24.00 24.66 10,400 -0.12(-0.48%)
Nov 08, 2010 24.90 24.90 24.78 24.78 220 -0.26(-1.04%)
Nov 05, 2010 25.04 25.04 25.04 25.04 100 +0.12(+0.48%)
Nov 04, 2010 25.42 25.42 24.25 24.92 2,670 -0.48(-1.89%)
Nov 03, 2010 25.53 25.53 25.40 25.40 4,065 -0.13(-0.51%)
Nov 02, 2010 25.50 25.59 25.50 25.53 1,555 -0.19(-0.74%)
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.