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 (%)
Feb 29, 2012 24.00 24.00 24.00 24.00 100 -0.03(-0.12%)
Feb 28, 2012 23.94 24.40 23.90 24.03 4,095 -0.42(-1.72%)
Feb 27, 2012 24.35 24.55 24.35 24.45 800 +0.10(+0.41%)
Feb 24, 2012 24.35 24.62 24.35 24.35 4,900 -0.08(-0.33%)
Feb 23, 2012 24.35 24.64 24.13 24.43 5,000 +0.30(+1.24%)
Feb 22, 2012 24.60 24.78 24.13 24.13 3,300 -0.22(-0.90%)
Feb 21, 2012 24.35 24.35 24.35 24.35 390 -0.12(-0.49%)
Feb 17, 2012 24.28 24.47 24.28 24.47 300 -0.18(-0.73%)
Feb 16, 2012 24.65 24.65 24.65 24.65 300 +0.11(+0.45%)
Feb 14, 2012 24.51 24.54 24.54 24.54 300 +0.08(+0.33%)
Feb 13, 2012 25.10 25.10 24.46 24.46 3,100 -0.81(-3.20%)
Feb 10, 2012 24.33 25.27 24.33 25.27 1,518 +1.23(+5.12%)
Feb 09, 2012 22.90 24.19 22.72 24.04 1,625 -0.07(-0.29%)
Feb 08, 2012 24.11 24.11 24.11 24.11 100 +0.26(+1.09%)
Feb 07, 2012 23.85 23.85 23.85 23.85 240 +0.05(+0.21%)
Feb 06, 2012 23.92 23.94 23.75 23.80 1,250 -0.43(-1.77%)
Jan 31, 2012 24.13 24.23 24.23 24.23 2,400 -0.22(-0.90%)
Jan 30, 2012 24.34 24.45 24.31 24.45 1,052 -0.04(-0.16%)
Jan 27, 2012 23.96 24.49 23.95 24.49 2,962 +0.54(+2.25%)
Jan 26, 2012 24.28 24.28 23.83 23.95 1,285 -0.65(-2.64%)
Jan 23, 2012 24.74 24.60 24.60 24.60 3,300 -0.61(-2.42%)
Jan 20, 2012 25.08 25.21 24.99 25.21 650 +0.27(+1.08%)
Jan 19, 2012 24.94 24.94 24.94 24.94 108 +0.00(+0.00%)
Jan 17, 2012 25.05 24.94 24.94 24.94 29,800 +0.22(+0.89%)
Jan 13, 2012 24.63 24.72 24.63 24.72 640 +0.22(+0.90%)
Jan 12, 2012 24.50 24.50 24.50 24.50 297 +0.29(+1.20%)
Jan 11, 2012 24.08 24.21 24.08 24.21 300 -0.02(-0.08%)
Jan 10, 2012 24.07 24.46 23.97 24.23 34,004 +0.24(+1.00%)
Jan 09, 2012 24.17 24.49 23.99 23.99 729 -0.54(-2.22%)
Jan 06, 2012 24.26 24.70 24.22 24.53 6,225 -0.24(-0.95%)
Jan 05, 2012 24.94 24.94 24.28 24.77 1,120 +0.96(+4.05%)
Jan 04, 2012 24.62 24.62 23.63 23.81 2,776 -0.57(-2.35%)
Dec 30, 2011 24.35 24.42 24.35 24.38 1,500 +0.11(+0.44%)
Dec 29, 2011 24.09 24.27 24.09 24.27 1,042 +0.01(+0.04%)
Dec 28, 2011 24.11 24.26 24.11 24.26 2,231 +0.13(+0.54%)
Dec 27, 2011 24.60 24.60 24.12 24.13 2,819 -0.72(-2.90%)
Dec 22, 2011 24.85 24.85 24.85 24.85 0 -0.05(-0.20%)
Dec 21, 2011 25.49 25.52 24.90 24.90 2,900 -0.38(-1.50%)
Dec 19, 2011 25.28 25.28 25.28 25.28 0 -0.92(-3.51%)
Dec 15, 2011 26.20 26.20 26.20 26.20 0 +0.11(+0.44%)
Dec 14, 2011 25.64 26.09 25.64 26.09 1,390 +0.55(+2.14%)
Dec 13, 2011 25.54 25.54 25.54 25.54 100 -0.10(-0.37%)
Dec 09, 2011 25.64 25.64 25.64 25.64 0 +0.02(+0.06%)
Dec 08, 2011 24.60 25.62 24.60 25.62 500 +0.47(+1.87%)
Dec 07, 2011 25.26 25.49 25.15 25.15 13,366 -0.28(-1.10%)
Dec 06, 2011 25.43 25.43 25.43 25.43 100 +0.01(+0.04%)
Dec 05, 2011 24.70 25.42 24.55 25.42 2,007 +0.58(+2.33%)
Dec 02, 2011 25.54 25.66 24.84 24.84 1,343 -0.54(-2.13%)
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.