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 (%)
Oct 27, 2015 33.39 33.39 33.39 33.39 200 +1.01(+3.12%)
Oct 21, 2015 32.38 32.38 32.38 32.38 300 -1.36(-4.03%)
Oct 20, 2015 33.74 33.74 33.74 33.74 260 +1.04(+3.18%)
Sep 30, 2015 33.70 32.70 32.70 32.70 300 -2.33(-6.65%)
Sep 28, 2015 35.03 35.03 35.03 35.03 200 +0.00(+0.00%)
Sep 24, 2015 35.03 35.03 35.03 35.03 200 +0.43(+1.24%)
Sep 03, 2015 34.60 34.60 34.60 34.60 700 +0.37(+1.08%)
Sep 01, 2015 34.23 34.23 34.23 34.23 600 +0.39(+1.15%)
Aug 28, 2015 33.84 33.84 33.84 33.84 300 -0.36(-1.05%)
Aug 25, 2015 35.00 34.20 34.20 34.20 400 -0.50(-1.44%)
Aug 24, 2015 34.82 34.82 34.50 34.70 1,304 +0.58(+1.70%)
Aug 20, 2015 34.12 34.12 34.12 34.12 300 -0.17(-0.50%)
Aug 13, 2015 34.29 34.29 34.29 34.29 300 +1.09(+3.28%)
Aug 12, 2015 32.59 33.20 32.59 33.20 751 -0.30(-0.90%)
Aug 04, 2015 33.50 33.50 33.50 33.50 1 +0.55(+1.67%)
Jul 27, 2015 32.95 32.95 32.95 32.95 3 +1.06(+3.32%)
Jul 24, 2015 31.89 31.89 31.89 31.89 1,000 +0.16(+0.50%)
Jul 21, 2015 31.72 31.73 31.73 31.73 400 +1.73(+5.77%)
Jul 08, 2015 29.79 30.00 29.79 30.00 1 +0.04(+0.13%)
Jul 07, 2015 29.98 29.98 29.96 29.96 700 +3.57(+13.53%)
Jul 06, 2015 24.32 26.39 24.32 26.39 812 -0.16(-0.60%)
Jun 22, 2015 26.55 26.55 26.55 26.55 200 -6.97(-20.79%)
Jun 19, 2015 33.52 33.52 33.52 33.52 152 -5.86(-14.88%)
Jun 18, 2015 39.38 39.38 39.38 39.38 200 +5.87(+17.52%)
Jun 09, 2015 33.51 33.51 33.51 33.51 400 +0.01(+0.03%)
May 21, 2015 33.24 33.50 33.24 33.50 100 -1.50(-4.29%)
May 20, 2015 35.00 35.00 35.00 35.00 586 +2.00(+6.06%)
May 14, 2015 33.00 33.00 33.00 33.00 100 +0.32(+0.98%)
May 12, 2015 39.55 32.68 32.68 32.68 500 -3.35(-9.30%)
May 08, 2015 40.36 36.03 36.03 36.03 300 -0.01(-0.03%)
May 07, 2015 36.04 36.04 36.04 36.04 141 +3.94(+12.27%)
Apr 24, 2015 32.10 32.10 32.10 32.10 200 -0.35(-1.08%)
Apr 23, 2015 32.00 32.45 32.00 32.45 400 +0.35(+1.09%)
Apr 22, 2015 29.58 32.10 29.58 32.10 300 -0.09(-0.28%)
Apr 21, 2015 32.19 32.19 32.19 32.19 204 -1.31(-3.91%)
Feb 26, 2015 33.50 33.50 33.50 33.50 300 +0.00(+0.00%)
Feb 04, 2015 33.50 33.50 33.50 33.50 200 +3.29(+10.89%)
Jan 23, 2015 29.00 30.21 30.21 30.21 4,400 +0.64(+2.16%)
Jan 21, 2015 33.99 29.57 29.57 29.57 3,700 -0.83(-2.73%)
Jan 20, 2015 30.40 30.40 30.40 30.40 100 -1.65(-5.15%)
Jan 15, 2015 32.05 32.05 32.05 32.05 151 -1.05(-3.17%)
Jan 14, 2015 37.31 43.50 33.10 33.10 3,308 +4.10(+14.14%)
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.