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 27, 2016 31.24 31.24 31.24 0 +0.10(+0.32%)
Jul 22, 2016 31.14 31.14 31.14 31.14 500 +0.64(+2.10%)
Jul 20, 2016 30.76 30.50 30.50 30.50 200 +0.08(+0.26%)
Jul 19, 2016 30.42 30.42 30.42 30.42 494 +1.45(+5.01%)
Jun 27, 2016 29.15 28.97 28.97 28.97 500 -0.16(-0.55%)
Jun 02, 2016 29.09 29.13 29.13 29.13 400 -0.39(-1.32%)
Jun 01, 2016 29.59 29.59 29.50 29.52 600 -1.03(-3.37%)
May 25, 2016 30.55 30.55 30.55 30.55 100 -1.26(-3.96%)
Mar 30, 2016 31.81 31.81 31.81 31.81 100 -2.49(-7.26%)
Feb 26, 2016 34.30 34.30 34.30 34.30 100 -0.01(-0.03%)
Feb 11, 2016 34.48 34.31 34.31 34.31 900 -0.39(-1.12%)
Feb 05, 2016 34.50 34.70 34.70 34.70 3,300 -0.03(-0.09%)
Feb 04, 2016 34.30 34.85 34.29 34.73 3,700 +0.05(+0.15%)
Feb 03, 2016 34.20 34.68 34.20 34.68 3,329 +1.14(+3.40%)
Jan 19, 2016 27.97 33.54 33.54 33.54 1,100 -0.28(-0.83%)
Jan 15, 2016 33.82 33.82 33.82 33.82 800 -1.13(-3.23%)
Jan 13, 2016 34.95 34.95 34.95 34.95 900 -1.03(-2.86%)
Dec 29, 2015 35.98 35.98 35.98 35.98 14 +3.33(+10.20%)
Dec 18, 2015 32.66 32.65 32.65 32.65 500 -1.52(-4.45%)
Dec 17, 2015 35.22 35.22 34.17 34.17 200 +0.70(+2.09%)
Dec 01, 2015 33.47 33.47 33.47 33.47 23 -1.53(-4.37%)
Nov 27, 2015 34.67 35.00 35.00 35.00 500 -2.73(-7.24%)
Nov 25, 2015 37.73 37.73 37.73 37.73 300 +3.43(+10.00%)
Nov 18, 2015 34.20 34.30 34.30 34.30 700 +1.27(+3.85%)
Nov 12, 2015 33.03 33.03 33.03 33.03 300 -1.11(-3.24%)
Nov 09, 2015 34.13 34.13 34.13 34.13 600 +0.74(+2.23%)
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%)
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.