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 (%)
Oct 31, 2008 35.45 35.45 35.45 35.45 240 +0.52(+1.48%)
Oct 30, 2008 35.04 35.04 34.93 34.93 451 +0.53(+1.55%)
Oct 29, 2008 35.02 35.75 34.04 34.40 1,909 -1.85(-5.10%)
Oct 28, 2008 35.56 36.25 35.56 36.25 515 -0.18(-0.49%)
Oct 27, 2008 37.21 37.64 36.43 36.43 12,917 -0.87(-2.33%)
Oct 24, 2008 38.43 38.43 36.61 37.30 11,005 +3.09(+9.03%)
Oct 23, 2008 36.93 36.93 34.21 34.21 1,475 -2.55(-6.94%)
Oct 22, 2008 36.45 36.80 36.45 36.76 867 +1.26(+3.55%)
Oct 21, 2008 35.23 35.50 35.23 35.50 450 +0.37(+1.05%)
Oct 20, 2008 35.13 35.13 35.13 35.13 150 -0.23(-0.65%)
Oct 17, 2008 36.01 36.07 35.36 35.36 3,885 -0.81(-2.24%)
Oct 16, 2008 36.74 36.74 36.17 36.17 7,390 +0.02(+0.06%)
Oct 15, 2008 35.66 36.15 35.39 36.15 9,296 +1.13(+3.23%)
Oct 14, 2008 33.70 35.16 33.70 35.02 6,720 +0.25(+0.72%)
Oct 13, 2008 34.83 34.83 34.45 34.77 5,100 +0.02(+0.06%)
Oct 10, 2008 34.34 35.46 34.34 34.75 27,389 +0.29(+0.84%)
Oct 09, 2008 34.09 34.46 33.50 34.46 6,272 -0.69(-1.96%)
Oct 08, 2008 34.48 35.15 34.48 35.15 335 +0.67(+1.94%)
Oct 07, 2008 34.35 34.48 34.07 34.48 1,000 -0.43(-1.23%)
Oct 06, 2008 34.27 34.91 34.27 34.91 450 +2.11(+6.43%)
Oct 03, 2008 32.50 32.80 32.32 32.80 2,390 +0.14(+0.43%)
Oct 02, 2008 31.00 32.78 30.58 32.66 13,566 +2.08(+6.80%)
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.