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 (%)
Nov 28, 2008 36.84 36.84 36.84 36.84 100 -0.45(-1.22%)
Nov 26, 2008 37.29 37.29 37.29 37.29 100 +0.00(+0.00%)
Nov 25, 2008 37.35 37.35 37.29 37.29 272 -0.08(-0.20%)
Nov 24, 2008 38.10 38.10 37.37 37.37 300 -0.53(-1.40%)
Nov 21, 2008 37.90 37.90 37.90 37.90 300 +0.00(+0.00%)
Nov 20, 2008 37.15 37.90 37.15 37.90 638 +1.97(+5.48%)
Nov 19, 2008 35.93 35.93 35.93 35.93 2,000 -0.60(-1.64%)
Nov 18, 2008 36.53 36.53 36.53 36.53 1,600 +0.63(+1.75%)
Nov 17, 2008 35.90 35.90 35.90 35.90 100 -0.33(-0.91%)
Nov 14, 2008 36.23 36.23 36.23 36.23 110 -0.03(-0.08%)
Nov 13, 2008 37.15 37.15 36.26 36.26 710 +0.18(+0.50%)
Nov 12, 2008 36.17 36.17 36.08 36.08 1,000 +0.23(+0.64%)
Nov 11, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Nov 10, 2008 35.85 35.85 35.85 35.85 500 -0.44(-1.21%)
Nov 07, 2008 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Nov 06, 2008 35.29 36.47 34.76 36.29 1,174 +1.01(+2.86%)
Nov 05, 2008 41.93 35.28 33.96 35.28 1,068 +1.63(+4.84%)
Nov 04, 2008 33.46 33.71 32.59 33.65 4,056 -0.95(-2.75%)
Nov 03, 2008 34.59 34.80 23.29 34.60 5,100 -0.85(-2.40%)
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%)
Oct 01, 2008 30.81 30.81 30.58 30.58 360 +0.82(+2.76%)
Sep 30, 2008 29.76 29.76 29.76 29.76 175 -0.57(-1.88%)
Sep 29, 2008 29.56 30.33 29.56 30.33 11,200 +1.51(+5.24%)
Sep 26, 2008 28.82 28.82 28.82 28.82 0 +0.66(+2.34%)
Sep 23, 2008 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Sep 22, 2008 28.47 28.47 28.16 28.16 1,457 -1.71(-5.72%)
Sep 19, 2008 28.19 29.87 27.82 29.87 0 -0.29(-0.96%)
Sep 18, 2008 30.16 30.16 30.16 30.16 1,000 +1.96(+6.95%)
Sep 17, 2008 30.27 30.27 28.20 28.20 1,365 -1.17(-3.98%)
Sep 16, 2008 28.71 29.37 28.71 29.37 3,078 +1.21(+4.32%)
Sep 15, 2008 28.12 28.16 28.12 28.16 510 -0.47(-1.66%)
Sep 12, 2008 28.44 28.63 28.20 28.63 700 -0.33(-1.14%)
Sep 11, 2008 29.14 29.14 28.96 28.96 1,400 +0.12(+0.42%)
Sep 10, 2008 28.86 28.86 28.66 28.84 2,600 +0.11(+0.38%)
Sep 09, 2008 28.94 29.04 28.60 28.73 2,150 +0.23(+0.81%)
Sep 08, 2008 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Sep 05, 2008 28.46 28.50 28.24 28.50 0 +0.89(+3.22%)
Sep 04, 2008 27.61 27.61 27.61 27.61 720 +0.00(+0.00%)
Sep 03, 2008 27.55 27.80 27.55 27.61 3,078 +0.04(+0.14%)
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.