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 (%)
Apr 29, 2010 36.41 36.41 36.41 36.41 0 -1.59(-4.18%)
Apr 28, 2010 38.00 38.00 38.00 38.00 270 +1.05(+2.84%)
Apr 27, 2010 35.00 36.95 35.00 36.95 1,100 +1.91(+5.45%)
Apr 21, 2010 35.04 35.04 35.04 35.04 0 -0.74(-2.07%)
Apr 19, 2010 35.78 35.78 35.78 35.78 0 +0.03(+0.08%)
Apr 16, 2010 35.45 35.75 35.45 35.75 200 +0.35(+0.99%)
Apr 15, 2010 35.49 35.49 35.40 35.40 900 +0.04(+0.11%)
Apr 14, 2010 35.53 35.53 35.36 35.36 1,800 -0.68(-1.89%)
Apr 13, 2010 36.04 36.04 36.04 36.04 300 -0.48(-1.31%)
Apr 09, 2010 36.52 36.52 36.52 36.52 0 +0.25(+0.69%)
Apr 07, 2010 36.27 36.27 36.27 36.27 0 -0.39(-1.06%)
Apr 06, 2010 36.88 36.88 36.63 36.66 1,740 -0.11(-0.30%)
Apr 05, 2010 36.67 36.77 36.56 36.77 1,724 -0.18(-0.49%)
Apr 01, 2010 37.53 36.95 36.95 36.95 3,600 +0.43(+1.18%)
Mar 31, 2010 36.43 36.52 36.43 36.52 879 +0.13(+0.36%)
Mar 30, 2010 36.39 36.39 36.39 36.39 192 +0.23(+0.64%)
Mar 25, 2010 36.16 36.16 36.16 36.16 0 +0.31(+0.86%)
Mar 23, 2010 35.85 35.85 35.85 35.85 0 +0.30(+0.84%)
Mar 22, 2010 35.55 35.55 35.55 35.55 481 +0.00(+0.00%)
Mar 17, 2010 35.55 35.55 35.55 35.55 0 -0.03(-0.08%)
Mar 16, 2010 35.58 35.58 35.58 35.58 200 +0.09(+0.25%)
Mar 15, 2010 35.49 35.49 35.49 35.49 100 -0.06(-0.17%)
Mar 12, 2010 35.55 35.55 35.55 35.55 100 -0.04(-0.11%)
Mar 11, 2010 35.59 35.59 35.59 35.59 300 +0.24(+0.68%)
Mar 10, 2010 35.33 35.35 35.33 35.35 2,000 +0.62(+1.79%)
Mar 09, 2010 34.73 34.73 34.73 34.73 500 +0.49(+1.43%)
Mar 08, 2010 34.37 34.38 34.23 34.24 1,700 +0.11(+0.32%)
Mar 05, 2010 34.16 34.16 34.13 34.13 1,100 +0.48(+1.43%)
Mar 03, 2010 33.65 33.65 33.65 33.65 200 -0.28(-0.82%)
Mar 02, 2010 33.93 33.93 33.93 33.93 300 +0.55(+1.65%)
Mar 01, 2010 33.38 33.38 33.38 33.38 200 +0.53(+1.61%)
Feb 22, 2010 32.84 32.85 32.85 32.85 2,100 -0.18(-0.54%)
Feb 19, 2010 33.03 33.03 33.03 33.03 100 +0.23(+0.70%)
Feb 17, 2010 32.10 32.80 32.80 32.80 1,600 +0.68(+2.12%)
Feb 16, 2010 32.00 32.12 32.00 32.12 425 -0.60(-1.83%)
Feb 12, 2010 32.39 32.72 32.72 32.72 700 -0.22(-0.67%)
Feb 11, 2010 32.94 32.94 32.94 32.94 200 +0.00(+0.00%)
Feb 09, 2010 32.46 32.94 32.94 32.94 1,800 -0.36(-1.08%)
Feb 05, 2010 34.20 33.30 33.30 33.30 2,300 +0.07(+0.21%)
Feb 04, 2010 33.00 33.23 33.00 33.23 1,000 +2.23(+7.19%)
Feb 03, 2010 31.00 31.00 31.00 31.00 100 -1.68(-5.14%)
Feb 01, 2010 33.19 32.68 32.68 32.68 500 -0.44(-1.33%)
Jan 28, 2010 33.12 33.12 33.12 33.12 0 -0.23(-0.70%)
Jan 27, 2010 33.38 33.39 33.35 33.35 1,263 +0.74(+2.28%)
Jan 22, 2010 32.34 32.61 32.61 32.61 600 +0.14(+0.43%)
Jan 21, 2010 32.47 32.71 32.37 32.47 912 -0.29(-0.89%)
Jan 19, 2010 32.76 32.76 32.76 32.76 100 +0.54(+1.68%)
Jan 15, 2010 32.22 32.22 32.22 32.22 900 +0.23(+0.72%)
Jan 13, 2010 31.99 31.99 31.99 31.99 300 -0.08(-0.25%)
Jan 12, 2010 31.07 32.07 31.07 32.07 8,360 +1.42(+4.63%)
Jan 08, 2010 30.65 30.65 30.65 30.65 200 +0.13(+0.43%)
Jan 07, 2010 30.40 30.52 30.40 30.52 930 -0.30(-0.97%)
Jan 05, 2010 30.82 30.82 30.82 30.82 0 +0.28(+0.92%)
Jan 04, 2010 30.54 30.54 30.54 30.54 700 -0.56(-1.80%)
Dec 31, 2009 30.97 31.10 31.10 31.10 8,900 +0.06(+0.19%)
Dec 30, 2009 31.08 31.08 31.04 31.04 1,187 -1.03(-3.21%)
Dec 22, 2009 32.07 32.07 32.07 32.07 200 +0.79(+2.53%)
Dec 16, 2009 31.28 31.28 31.28 31.28 0 -1.11(-3.43%)
Dec 09, 2009 32.39 32.39 32.39 32.39 300 +0.31(+0.97%)
Dec 08, 2009 32.08 32.08 32.08 32.08 315 -0.03(-0.09%)
Dec 07, 2009 31.80 32.11 31.80 32.11 3,400 +0.37(+1.17%)
Dec 04, 2009 31.90 31.90 31.74 31.74 2,302 +0.34(+1.08%)
Dec 03, 2009 31.24 31.42 31.16 31.40 500 +0.22(+0.71%)
Dec 02, 2009 31.20 31.37 31.18 31.18 2,600 +0.14(+0.45%)
Dec 01, 2009 30.87 31.08 30.82 31.04 747 -0.07(-0.23%)
Nov 30, 2009 31.50 31.50 31.11 31.11 2,140 -0.44(-1.39%)
Nov 27, 2009 31.54 31.55 31.54 31.55 425 -0.79(-2.44%)
Nov 24, 2009 32.07 32.34 32.34 32.34 3,400 +0.39(+1.22%)
Nov 19, 2009 31.80 31.95 31.95 31.95 1,800 +1.14(+3.70%)
Nov 18, 2009 31.03 31.03 30.81 30.81 200 -0.76(-2.41%)
Nov 13, 2009 33.39 31.57 31.57 31.57 300 -0.17(-0.54%)
Nov 12, 2009 31.74 31.74 31.74 31.74 100 -1.96(-5.82%)
Nov 10, 2009 33.70 33.70 33.70 33.70 0 +0.09(+0.27%)
Nov 06, 2009 33.61 33.61 33.61 33.61 0 +0.90(+2.75%)
Nov 05, 2009 32.76 32.76 32.66 32.71 508 +0.97(+3.06%)
Nov 03, 2009 31.74 31.74 31.74 31.74 0 -1.88(-5.59%)
Oct 28, 2009 33.62 33.62 33.62 33.62 0 +0.64(+1.94%)
Oct 27, 2009 32.60 33.28 32.60 32.98 1,200 +0.68(+2.11%)
Oct 26, 2009 30.60 32.30 30.60 32.30 251 +1.35(+4.36%)
Oct 23, 2009 30.95 30.95 30.95 30.95 500 +0.13(+0.42%)
Oct 21, 2009 30.82 30.82 30.82 30.82 0 -1.18(-3.68%)
Oct 20, 2009 32.00 32.00 32.00 32.00 800 +0.65(+2.07%)
Oct 19, 2009 31.45 31.52 31.35 31.35 3,500 -0.46(-1.45%)
Oct 16, 2009 31.81 31.81 31.81 31.81 200 +0.00(+0.01%)
Oct 15, 2009 31.81 31.81 31.81 31.81 170 -0.30(-0.95%)
Oct 14, 2009 31.70 32.11 31.52 32.11 1,170 -0.93(-2.81%)
Oct 09, 2009 33.04 33.04 33.04 33.04 200 -1.58(-4.56%)
Oct 08, 2009 34.62 34.62 34.62 34.62 900 +0.25(+0.73%)
Oct 06, 2009 34.37 34.37 34.37 34.37 0 -0.91(-2.58%)
Oct 02, 2009 35.28 35.28 35.28 35.28 0 +1.57(+4.66%)
Sep 29, 2009 33.71 33.71 33.71 33.71 0 -0.01(-0.03%)
Sep 28, 2009 33.76 33.76 33.72 33.72 302 -1.40(-3.99%)
Sep 25, 2009 35.08 35.12 35.08 35.12 302 +0.81(+2.36%)
Sep 18, 2009 33.60 34.31 34.31 34.31 1,400 +0.31(+0.91%)
Sep 15, 2009 34.00 34.00 34.00 34.00 1,500 -0.69(-1.99%)
Sep 11, 2009 33.85 34.69 34.69 34.69 400 +0.03(+0.09%)
Sep 10, 2009 34.66 34.66 34.66 34.66 2,000 -0.34(-0.97%)
Sep 09, 2009 35.22 35.22 35.00 35.00 5,505 -0.23(-0.65%)
Sep 08, 2009 35.23 35.23 35.23 35.23 1,300 -0.12(-0.34%)
Sep 04, 2009 34.84 35.35 34.84 35.35 1,175 +1.70(+5.05%)
Sep 02, 2009 34.60 33.65 33.65 33.65 700 +0.15(+0.45%)
Sep 01, 2009 33.50 33.50 33.50 33.50 100 +0.50(+1.52%)
Aug 31, 2009 33.00 33.00 33.00 33.00 200 -0.29(-0.87%)
Aug 25, 2009 33.36 33.29 33.29 33.29 200 -0.41(-1.22%)
Aug 24, 2009 34.00 34.00 33.70 33.70 430 -0.30(-0.88%)
Aug 19, 2009 34.00 34.00 34.00 34.00 4,400 -0.28(-0.82%)
Aug 18, 2009 34.50 34.67 34.28 34.28 1,815 -0.85(-2.42%)
Aug 17, 2009 35.13 35.13 35.13 35.13 223 +2.35(+7.17%)
Aug 12, 2009 33.74 32.78 32.78 32.78 800 -0.16(-0.49%)
Aug 11, 2009 33.17 33.17 32.94 32.94 1,381 -0.68(-2.02%)
Aug 07, 2009 33.27 33.62 33.62 33.62 10,200 +0.35(+1.05%)
Aug 06, 2009 33.40 33.40 33.27 33.27 3,400 +0.45(+1.37%)
Aug 05, 2009 32.61 32.82 32.61 32.82 5,800 -0.03(-0.09%)
Aug 04, 2009 32.89 32.93 32.58 32.85 17,498 +0.15(+0.46%)
Aug 03, 2009 32.78 33.02 32.70 32.70 700 -1.29(-3.80%)
Jul 31, 2009 34.57 34.57 33.99 33.99 534 -0.32(-0.93%)
Jul 30, 2009 35.10 35.10 34.16 34.31 6,900 -1.18(-3.32%)
Jul 29, 2009 35.49 35.49 35.49 35.49 100 +0.24(+0.68%)
Jul 28, 2009 35.25 35.25 35.25 35.25 1,600 -0.05(-0.14%)
Jul 24, 2009 35.30 35.30 35.30 35.30 0 +0.50(+1.44%)
Jul 23, 2009 35.30 35.30 34.80 34.80 3,600 -0.87(-2.44%)
Jul 22, 2009 35.72 35.72 35.67 35.67 1,897 +0.07(+0.20%)
Jul 21, 2009 35.08 35.62 35.05 35.60 800 -0.02(-0.06%)
Jul 17, 2009 35.62 35.62 35.62 35.62 300 +0.20(+0.56%)
Jul 16, 2009 35.49 35.49 35.42 35.42 234 +0.34(+0.97%)
Jul 14, 2009 35.08 35.08 35.08 35.08 0 -0.59(-1.65%)
Jul 13, 2009 35.61 35.68 35.60 35.67 7,737 -0.06(-0.17%)
Jul 10, 2009 35.76 35.76 35.73 35.73 4,200 -0.03(-0.10%)
Jul 09, 2009 35.67 35.84 35.67 35.76 448 -0.35(-0.98%)
Jul 08, 2009 36.12 36.12 36.12 36.12 149 +0.33(+0.92%)
Jul 07, 2009 34.65 35.82 34.65 35.79 2,201 +0.55(+1.57%)
Jul 06, 2009 35.14 35.24 34.80 35.24 11,559 +0.73(+2.11%)
Jul 02, 2009 34.21 34.51 34.17 34.51 11,000 +0.76(+2.25%)
Jul 01, 2009 33.50 33.97 33.50 33.75 800 -0.30(-0.88%)
Jun 30, 2009 33.93 34.05 33.93 34.05 700 +1.02(+3.09%)
Jun 29, 2009 33.03 33.03 33.03 33.03 500 -0.56(-1.67%)
Jun 25, 2009 33.59 33.59 33.59 33.59 0 +0.22(+0.66%)
Jun 24, 2009 32.78 33.37 32.78 33.37 400 +4.74(+16.56%)
Jun 23, 2009 31.18 33.55 28.63 28.63 3,400 -5.37(-15.79%)
Jun 22, 2009 33.88 34.00 33.83 34.00 4,084 +1.08(+3.28%)
Jun 18, 2009 32.84 32.92 32.92 32.92 3,900 +0.07(+0.21%)
Jun 17, 2009 33.04 33.27 32.85 32.85 6,000 -0.12(-0.36%)
Jun 16, 2009 32.67 32.97 32.67 32.97 11,500 +0.38(+1.17%)
Jun 15, 2009 32.63 32.63 32.59 32.59 5,000 +1.37(+4.39%)
Jun 11, 2009 31.59 31.22 31.22 31.22 300 +0.19(+0.61%)
Jun 04, 2009 31.03 31.03 31.03 31.03 0 -0.99(-3.09%)
May 15, 2009 32.02 32.02 32.02 32.02 300 +0.59(+1.88%)
May 12, 2009 31.43 31.43 31.43 31.43 0 -1.40(-4.26%)
May 07, 2009 32.84 32.83 32.83 32.83 3,900 -0.32(-0.97%)
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.