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 (%)
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%)
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.