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 (%)
Mar 31, 2014 27.85 28.59 24.22 24.22 4,545 -3.78(-13.50%)
Mar 28, 2014 28.00 31.79 28.00 28.00 2,584 +0.41(+1.47%)
Mar 27, 2014 27.33 27.59 27.33 27.59 804 -5.45(-16.51%)
Mar 26, 2014 33.05 33.05 33.05 33.05 30 +0.00(+0.00%)
Mar 25, 2014 34.07 34.07 32.85 33.05 776 +3.23(+10.83%)
Mar 24, 2014 29.91 31.25 28.71 29.82 2,759 +3.42(+12.95%)
Mar 21, 2014 26.40 26.40 25.80 26.40 2,073 -5.38(-16.93%)
Mar 20, 2014 30.00 31.78 30.00 31.78 746 +4.09(+14.77%)
Mar 19, 2014 28.00 29.98 25.50 27.69 3,551 -2.31(-7.70%)
Mar 18, 2014 30.00 30.00 27.52 30.00 5,464 +4.75(+18.81%)
Mar 17, 2014 27.89 27.89 25.25 25.25 2,580 -2.72(-9.71%)
Mar 14, 2014 25.40 27.97 25.40 27.97 3,928 -0.03(-0.12%)
Mar 13, 2014 28.00 28.00 28.00 28.00 949 +2.02(+7.77%)
Mar 12, 2014 26.95 26.95 25.98 25.98 494 -1.02(-3.78%)
Mar 10, 2014 27.00 27.00 27.00 27.00 1,200 +0.51(+1.93%)
Mar 07, 2014 26.49 26.50 26.49 26.49 750 +0.49(+1.88%)
Mar 06, 2014 25.89 28.49 25.89 26.00 830 +0.10(+0.39%)
Mar 05, 2014 23.90 25.90 23.90 25.90 1,711 +3.89(+17.67%)
Mar 03, 2014 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Feb 25, 2014 22.01 22.01 22.01 22.01 0 -2.99(-11.96%)
Feb 21, 2014 25.00 25.00 25.00 25.00 100 +2.32(+10.23%)
Feb 14, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Feb 07, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Feb 06, 2014 22.68 22.68 22.68 22.68 25 +0.00(+0.00%)
Feb 04, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Jan 29, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Jan 24, 2014 22.68 22.68 22.68 22.68 0 -0.03(-0.13%)
Jan 07, 2014 22.71 22.71 22.71 22.71 400 -0.84(-3.57%)
Jan 02, 2014 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 31, 2013 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 19, 2013 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 18, 2013 23.48 23.58 23.48 23.55 400 +1.05(+4.67%)
Dec 12, 2013 22.50 22.50 22.50 22.50 300 +0.50(+2.27%)
Nov 07, 2013 22.00 22.00 22.00 22.00 0 +0.05(+0.23%)
Nov 06, 2013 21.70 21.95 21.70 21.95 400 +0.13(+0.60%)
Nov 05, 2013 22.00 22.00 21.82 21.82 850 +0.62(+2.92%)
Oct 28, 2013 21.20 21.20 21.20 21.20 100 +0.10(+0.47%)
Oct 23, 2013 21.10 21.10 21.10 21.10 0 -0.10(-0.47%)
Oct 21, 2013 21.04 21.20 21.20 21.20 2,000 -0.80(-3.64%)
Oct 18, 2013 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Oct 07, 2013 22.00 22.00 22.00 22.00 400 +1.38(+6.69%)
Sep 18, 2013 20.62 20.62 20.62 20.62 0 -0.67(-3.16%)
Sep 16, 2013 21.29 21.29 21.29 21.29 100 +0.69(+3.36%)
Aug 22, 2013 20.60 20.60 20.60 20.60 100 -1.83(-8.15%)
Aug 09, 2013 22.43 22.43 22.43 22.43 200 +1.01(+4.72%)
Jul 19, 2013 20.73 21.42 21.42 21.42 1,800 -0.42(-1.92%)
Jun 13, 2013 21.84 21.84 21.84 21.84 0 +0.64(+3.04%)
Jun 12, 2013 21.20 21.20 21.20 21.20 440 -0.43(-2.01%)
May 29, 2013 21.63 21.63 21.63 21.63 0 -0.52(-2.35%)
May 20, 2013 22.15 22.15 22.15 22.15 100 +0.22(+1.00%)
May 16, 2013 21.93 21.93 21.93 21.93 0 -1.27(-5.46%)
May 10, 2013 23.20 23.20 23.20 23.20 500 +0.91(+4.06%)
May 01, 2013 21.64 22.29 22.29 22.29 300 +0.74(+3.45%)
Apr 30, 2013 21.55 21.55 21.55 21.55 100 -0.32(-1.48%)
Apr 29, 2013 21.54 21.87 21.54 21.87 325 +1.57(+7.73%)
Apr 26, 2013 23.44 23.44 20.30 20.30 414 -2.19(-9.74%)
Apr 25, 2013 22.49 22.49 22.49 22.49 200 -0.95(-4.05%)
Apr 24, 2013 22.77 23.50 22.77 23.44 461 +0.01(+0.03%)
Apr 23, 2013 23.43 23.43 23.43 23.43 173 -0.36(-1.50%)
Apr 19, 2013 23.79 23.79 23.79 23.79 0 +3.07(+14.81%)
Apr 10, 2013 20.72 20.72 20.72 20.72 100 -2.39(-10.34%)
Apr 09, 2013 23.11 23.11 23.11 23.11 100 +0.00(+0.00%)
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.