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 (%)
Jul 31, 2008 25.83 25.96 25.83 25.96 3,000 +0.06(+0.23%)
Jul 30, 2008 25.90 25.90 25.90 25.90 100 -0.10(-0.38%)
Jul 29, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 28, 2008 25.80 26.00 25.80 26.00 5,698 -0.39(-1.48%)
Jul 25, 2008 26.39 26.39 26.37 26.39 3,900 -0.16(-0.60%)
Jul 24, 2008 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Jul 23, 2008 26.56 26.56 26.52 26.55 1,900 +0.55(+2.12%)
Jul 22, 2008 26.00 26.00 26.00 26.00 600 +0.00(+0.00%)
Jul 21, 2008 25.92 26.00 25.78 26.00 960 +0.99(+3.96%)
Jul 18, 2008 25.01 25.01 25.01 25.01 100 +0.61(+2.50%)
Jul 17, 2008 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jul 16, 2008 24.40 24.40 24.40 24.40 100 -0.03(-0.12%)
Jul 15, 2008 24.02 24.43 23.99 24.43 10,100 +0.45(+1.88%)
Jul 14, 2008 24.01 24.01 23.78 23.98 3,600 +0.24(+1.01%)
Jul 11, 2008 23.74 23.74 23.74 23.74 0 +0.00(+0.00%)
Jul 10, 2008 23.74 23.74 23.74 23.74 100 -0.11(-0.46%)
Jul 09, 2008 24.08 24.08 23.85 23.85 800 -0.08(-0.33%)
Jul 08, 2008 24.19 24.20 23.90 23.93 7,100 +0.39(+1.66%)
Jul 07, 2008 23.41 23.54 23.41 23.54 2,200 +0.22(+0.94%)
Jul 04, 2008 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
Jul 03, 2008 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
Jul 02, 2008 23.32 23.32 23.32 23.32 200 +0.07(+0.30%)
Jul 01, 2008 23.14 23.25 23.14 23.25 6,500 -0.01(-0.04%)
Jun 30, 2008 23.53 23.53 23.26 23.26 3,000 +0.85(+3.79%)
Jun 27, 2008 22.41 22.41 22.41 22.41 0 +0.00(+0.00%)
Jun 26, 2008 22.53 22.54 22.41 22.41 12,200 -1.29(-5.44%)
Jun 25, 2008 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 24, 2008 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 23, 2008 23.65 23.70 23.65 23.70 200 +0.21(+0.89%)
Jun 20, 2008 23.38 23.49 23.38 23.49 700 -0.10(-0.42%)
Jun 19, 2008 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Jun 18, 2008 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Jun 17, 2008 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Jun 16, 2008 23.00 23.62 23.00 23.59 12,700 -0.89(-3.64%)
Jun 13, 2008 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Jun 12, 2008 24.48 24.48 24.48 24.48 100 +0.52(+2.17%)
Jun 11, 2008 25.20 25.20 23.95 23.96 1,385 -1.50(-5.89%)
Jun 10, 2008 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Jun 09, 2008 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Jun 06, 2008 25.88 25.88 25.46 25.46 300 -1.17(-4.39%)
Jun 05, 2008 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jun 04, 2008 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jun 03, 2008 26.63 26.63 26.63 26.63 5,000 +0.13(+0.49%)
Jun 02, 2008 26.49 26.50 26.49 26.50 200 -0.59(-2.18%)
May 30, 2008 27.08 27.09 27.08 27.09 10,000 -0.07(-0.26%)
May 29, 2008 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
May 28, 2008 27.35 27.35 27.14 27.16 10,150 +0.06(+0.22%)
May 27, 2008 27.10 27.10 27.10 27.10 5,000 +0.56(+2.11%)
May 26, 2008 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 23, 2008 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
May 22, 2008 26.54 26.54 26.54 26.54 5,000 +0.10(+0.38%)
May 21, 2008 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
May 20, 2008 26.48 26.48 26.44 26.44 850 -0.20(-0.75%)
May 19, 2008 26.64 26.64 26.64 26.64 5,000 +0.24(+0.91%)
May 16, 2008 26.40 26.40 26.40 26.40 100 -0.44(-1.63%)
May 15, 2008 26.84 26.84 26.84 26.84 100 +0.25(+0.93%)
May 14, 2008 26.59 26.59 26.59 26.59 500 +0.34(+1.30%)
May 13, 2008 26.19 26.25 26.19 26.25 10,000 +0.26(+1.00%)
May 12, 2008 25.94 25.99 25.94 25.99 850 +0.25(+0.97%)
May 09, 2008 25.75 25.82 25.74 25.74 200 -0.21(-0.81%)
May 08, 2008 26.10 26.10 25.95 25.95 2,500 -0.48(-1.82%)
May 07, 2008 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
May 06, 2008 26.67 26.67 26.43 26.43 10,535 -0.13(-0.49%)
May 05, 2008 26.47 26.56 26.47 26.56 2,100 +0.02(+0.08%)
May 02, 2008 27.05 27.05 26.50 26.54 3,350 -0.44(-1.63%)
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.