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 (%)
Feb 25, 2011 22.52 22.73 22.73 22.73 700 -0.79(-3.36%)
Feb 24, 2011 23.34 23.52 23.34 23.52 1,240 +0.31(+1.34%)
Feb 23, 2011 24.48 24.48 23.21 23.21 2,250 -0.23(-0.98%)
Feb 22, 2011 22.15 25.24 22.15 23.44 4,975 +1.14(+5.11%)
Feb 18, 2011 22.29 22.53 22.29 22.30 400 +0.27(+1.23%)
Feb 17, 2011 22.51 22.51 22.03 22.03 700 -0.48(-2.13%)
Feb 16, 2011 22.20 22.54 22.20 22.51 2,130 +0.68(+3.11%)
Feb 11, 2011 23.24 21.83 21.83 21.83 600 +0.46(+2.17%)
Feb 10, 2011 21.37 21.37 21.37 21.37 300 -0.21(-0.99%)
Feb 09, 2011 21.96 21.96 21.58 21.58 2,822 -0.25(-1.15%)
Feb 08, 2011 22.00 22.00 21.73 21.83 699 +0.08(+0.37%)
Feb 07, 2011 21.31 21.75 21.31 21.75 881 -0.21(-0.96%)
Feb 04, 2011 21.96 21.96 21.96 21.96 100 -0.19(-0.86%)
Feb 03, 2011 21.85 22.15 21.85 22.15 7,200 +0.05(+0.23%)
Feb 02, 2011 22.10 22.10 22.10 22.10 100 +0.05(+0.23%)
Feb 01, 2011 22.20 22.20 22.00 22.05 4,915 -0.35(-1.56%)
Jan 31, 2011 22.45 22.45 22.40 22.40 200 +0.18(+0.81%)
Jan 27, 2011 22.22 22.22 22.22 22.22 300 -0.67(-2.93%)
Jan 25, 2011 22.77 22.89 22.89 22.89 1,200 +0.28(+1.24%)
Jan 24, 2011 22.65 22.65 22.40 22.61 600 -0.06(-0.27%)
Jan 21, 2011 22.67 22.67 22.67 22.67 100 -0.25(-1.09%)
Jan 20, 2011 22.92 22.92 22.92 22.92 211 +0.13(+0.57%)
Jan 19, 2011 22.63 22.80 22.62 22.79 1,000 -0.56(-2.40%)
Jan 14, 2011 23.39 23.35 23.35 23.35 600 +0.25(+1.08%)
Jan 13, 2011 23.27 23.27 23.10 23.10 1,291 -0.30(-1.28%)
Jan 12, 2011 21.73 23.53 21.73 23.40 800 -0.18(-0.76%)
Jan 11, 2011 24.01 24.01 23.55 23.58 1,300 -0.56(-2.32%)
Jan 10, 2011 23.78 24.14 23.66 24.14 26,091 +0.24(+1.00%)
Jan 07, 2011 23.96 23.96 23.81 23.90 34,881 +0.11(+0.46%)
Jan 06, 2011 23.79 23.79 23.79 23.79 207 -0.15(-0.63%)
Jan 04, 2011 23.94 23.94 23.94 23.94 100 +0.01(+0.04%)
Dec 31, 2010 24.55 23.93 23.93 23.93 2,200 -0.54(-2.20%)
Dec 30, 2010 24.28 24.47 24.28 24.47 4,455 +0.91(+3.86%)
Dec 29, 2010 23.56 23.56 23.56 23.56 100 -0.01(-0.02%)
Dec 28, 2010 23.58 23.61 23.57 23.57 2,675 -0.36(-1.49%)
Dec 23, 2010 23.98 23.92 23.92 23.92 2,100 -0.21(-0.86%)
Dec 22, 2010 24.29 24.32 24.13 24.13 1,590 -0.20(-0.82%)
Dec 21, 2010 24.50 24.50 24.28 24.33 500 -0.15(-0.61%)
Dec 20, 2010 26.50 26.50 24.48 24.48 900 -2.02(-7.62%)
Dec 15, 2010 26.50 26.50 26.50 26.50 100 +1.38(+5.49%)
Dec 14, 2010 25.02 25.12 25.02 25.12 200 -0.13(-0.51%)
Dec 13, 2010 25.95 25.95 25.25 25.25 700 -0.51(-1.98%)
Dec 10, 2010 25.76 25.76 25.76 25.76 200 +0.28(+1.10%)
Dec 08, 2010 25.75 25.48 25.48 25.48 1,600 -0.40(-1.55%)
Dec 07, 2010 25.51 25.88 25.51 25.88 300 +0.35(+1.37%)
Dec 06, 2010 25.60 25.79 25.52 25.53 3,290 +0.03(+0.13%)
Dec 03, 2010 25.50 25.50 25.50 25.50 100 -0.24(-0.93%)
Dec 02, 2010 25.74 25.74 25.74 25.74 499 -0.56(-2.11%)
Nov 30, 2010 26.30 26.30 26.30 26.30 0 -0.76(-2.82%)
Nov 29, 2010 26.74 27.06 26.74 27.06 2,700 +0.31(+1.16%)
Nov 23, 2010 26.75 26.75 26.75 26.75 0 +0.01(+0.04%)
Nov 18, 2010 26.74 26.74 26.74 26.74 0 -1.32(-4.70%)
Nov 17, 2010 28.40 28.40 27.66 28.06 1,227 -0.87(-3.01%)
Nov 16, 2010 27.10 29.14 27.10 28.93 1,991 +1.92(+7.11%)
Nov 15, 2010 26.72 27.10 26.09 27.01 2,755 -0.39(-1.42%)
Nov 12, 2010 26.22 27.99 26.22 27.40 6,010 +1.49(+5.75%)
Nov 11, 2010 25.41 26.33 25.41 25.91 8,200 +1.21(+4.90%)
Nov 10, 2010 24.62 24.70 24.62 24.70 975 +0.04(+0.16%)
Nov 09, 2010 24.00 24.66 24.00 24.66 10,400 -0.12(-0.48%)
Nov 08, 2010 24.90 24.90 24.78 24.78 220 -0.26(-1.04%)
Nov 05, 2010 25.04 25.04 25.04 25.04 100 +0.12(+0.48%)
Nov 04, 2010 25.42 25.42 24.25 24.92 2,670 -0.48(-1.89%)
Nov 03, 2010 25.53 25.53 25.40 25.40 4,065 -0.13(-0.51%)
Nov 02, 2010 25.50 25.59 25.50 25.53 1,555 -0.19(-0.74%)
Nov 01, 2010 25.58 25.77 25.58 25.72 2,712 +0.16(+0.63%)
Oct 29, 2010 25.00 27.43 24.90 25.56 2,421 -0.25(-0.97%)
Oct 28, 2010 25.81 25.81 25.81 25.81 100 -0.54(-2.05%)
Oct 27, 2010 26.50 26.50 26.35 26.35 400 -0.30(-1.13%)
Oct 25, 2010 26.67 26.73 26.50 26.65 1,380 -0.30(-1.11%)
Oct 22, 2010 26.95 26.95 26.82 26.95 500 -0.62(-2.25%)
Oct 19, 2010 27.64 27.57 27.57 27.57 1,600 +0.38(+1.40%)
Oct 15, 2010 26.89 27.19 27.19 27.19 2,200 +0.07(+0.26%)
Oct 14, 2010 27.12 27.12 27.12 27.12 103 +0.08(+0.30%)
Oct 13, 2010 26.86 27.04 26.86 27.04 800 -0.07(-0.26%)
Oct 12, 2010 27.48 27.48 27.11 27.11 600 -0.26(-0.95%)
Oct 11, 2010 27.03 27.37 26.81 27.37 600 -0.25(-0.90%)
Oct 08, 2010 27.62 29.50 27.50 27.62 5,400 -2.09(-7.04%)
Oct 07, 2010 29.76 29.88 29.41 29.71 37,902 -0.44(-1.46%)
Oct 05, 2010 30.70 30.15 30.15 30.15 2,300 -0.85(-2.75%)
Oct 04, 2010 30.90 31.00 30.90 31.00 358 +0.22(+0.71%)
Oct 01, 2010 30.78 31.11 30.50 30.78 3,965 +0.84(+2.79%)
Sep 30, 2010 30.00 30.69 29.91 29.95 1,600 +0.77(+2.66%)
Sep 29, 2010 29.94 29.95 29.17 29.17 3,600 +0.60(+2.11%)
Sep 28, 2010 28.57 28.57 28.57 28.57 1,900 +0.00(+0.00%)
Sep 27, 2010 28.16 28.57 28.16 28.57 3,500 +0.22(+0.78%)
Sep 24, 2010 28.39 28.39 28.35 28.35 9,789 -1.09(-3.70%)
Sep 23, 2010 29.44 29.44 29.44 29.44 100 +0.09(+0.31%)
Sep 22, 2010 29.41 29.41 29.35 29.35 1,302 -0.23(-0.78%)
Sep 21, 2010 28.87 29.58 28.87 29.58 9,226 +0.38(+1.29%)
Sep 20, 2010 29.36 29.37 28.91 29.20 6,605 -0.62(-2.07%)
Sep 17, 2010 29.82 29.82 29.82 29.82 500 -0.35(-1.16%)
Sep 15, 2010 30.02 30.18 29.84 30.17 2,550 +0.02(+0.07%)
Sep 14, 2010 30.15 30.15 30.15 30.15 100 -0.18(-0.59%)
Sep 13, 2010 30.49 30.54 30.30 30.33 1,100 -1.12(-3.56%)
Sep 09, 2010 31.45 31.45 31.45 31.45 500 +0.04(+0.13%)
Sep 07, 2010 31.38 31.41 31.41 31.41 200 -0.26(-0.83%)
Sep 03, 2010 32.03 32.03 31.67 31.67 300 -0.62(-1.92%)
Sep 02, 2010 33.27 33.27 32.29 32.29 4,000 -1.71(-5.03%)
Sep 01, 2010 33.90 34.24 33.90 34.00 1,594 +0.92(+2.78%)
Aug 31, 2010 34.93 36.00 32.59 33.08 29,053 +0.69(+2.13%)
Aug 30, 2010 32.50 32.50 32.39 32.39 1,700 -0.53(-1.61%)
Aug 27, 2010 32.92 32.92 32.72 32.92 2,280 -0.44(-1.32%)
Aug 26, 2010 33.41 33.41 33.36 33.36 250 -0.23(-0.68%)
Aug 25, 2010 33.80 33.80 33.09 33.59 6,813 +0.04(+0.12%)
Aug 24, 2010 33.55 33.55 33.55 33.55 300 +0.48(+1.45%)
Aug 23, 2010 33.09 33.10 33.00 33.07 2,570 -0.11(-0.33%)
Aug 20, 2010 33.18 33.18 33.18 33.18 650 +0.23(+0.71%)
Aug 19, 2010 33.13 33.13 32.95 32.95 700 +0.02(+0.05%)
Aug 18, 2010 32.93 32.93 32.93 32.93 300 -0.32(-0.96%)
Aug 17, 2010 33.13 33.42 32.99 33.25 13,502 +0.23(+0.70%)
Aug 16, 2010 32.85 33.02 32.85 33.02 5,600 -0.13(-0.39%)
Aug 12, 2010 33.41 33.15 33.15 33.15 900 -0.53(-1.57%)
Aug 11, 2010 32.95 34.06 32.94 33.68 2,670 +0.18(+0.54%)
Aug 10, 2010 33.50 33.50 33.49 33.50 2,500 +0.01(+0.03%)
Aug 09, 2010 33.25 33.49 33.08 33.49 6,374 -0.20(-0.61%)
Aug 06, 2010 33.70 33.70 33.00 33.70 4,600 +0.90(+2.73%)
Aug 05, 2010 32.30 32.80 32.20 32.80 1,413 -0.84(-2.50%)
Aug 03, 2010 33.39 33.64 33.64 33.64 300 +0.50(+1.51%)
Aug 02, 2010 33.00 33.44 32.95 33.14 1,200 -0.71(-2.10%)
Jul 30, 2010 33.85 34.46 33.66 33.85 4,900 -1.04(-2.98%)
Jul 28, 2010 35.64 34.89 34.89 34.89 10,200 -0.87(-2.43%)
Jul 27, 2010 35.76 35.76 35.76 35.76 100 +0.37(+1.05%)
Jul 23, 2010 35.26 35.39 35.39 35.39 300 -0.01(-0.03%)
Jul 22, 2010 34.85 35.40 34.63 35.40 8,500 +0.00(+0.00%)
Jul 21, 2010 35.10 35.41 35.10 35.40 1,900 -0.45(-1.26%)
Jul 20, 2010 34.69 35.85 34.69 35.85 700 +0.44(+1.24%)
Jul 19, 2010 33.50 35.66 33.50 35.41 2,700 +0.06(+0.17%)
Jul 16, 2010 35.35 35.35 34.41 35.35 2,810 +0.55(+1.58%)
Jul 15, 2010 35.69 35.69 34.25 34.80 65,202 -1.06(-2.96%)
Jul 14, 2010 36.20 36.20 35.86 35.86 1,609 -0.35(-0.97%)
Jul 13, 2010 36.09 36.21 36.09 36.21 700 -0.30(-0.82%)
Jul 12, 2010 36.50 36.80 36.50 36.51 500 -1.33(-3.51%)
Jul 09, 2010 37.84 37.84 34.77 37.84 2,790 +1.46(+4.01%)
Jul 08, 2010 36.90 36.90 36.28 36.38 3,450 -0.58(-1.57%)
Jul 07, 2010 38.32 38.32 36.94 36.96 4,240 -1.24(-3.25%)
Jul 06, 2010 37.62 38.20 37.61 38.20 1,344 +0.20(+0.53%)
Jul 02, 2010 38.00 38.01 37.93 38.00 1,000 -0.83(-2.14%)
Jul 01, 2010 38.84 38.93 38.83 38.83 2,300 +0.00(+0.00%)
Jun 30, 2010 38.67 39.10 37.69 38.83 7,900 -1.22(-3.05%)
Jun 29, 2010 39.77 40.09 39.62 40.05 7,512 +1.14(+2.93%)
Jun 25, 2010 38.91 38.91 38.66 38.91 200 +0.26(+0.67%)
Jun 24, 2010 39.33 39.33 38.40 38.65 2,360 +0.01(+0.03%)
Jun 23, 2010 38.14 38.64 38.14 38.64 7,100 +0.19(+0.49%)
Jun 22, 2010 38.28 38.45 38.24 38.45 1,484 +0.25(+0.65%)
Jun 21, 2010 37.80 38.38 37.48 38.20 4,325 +0.21(+0.55%)
Jun 18, 2010 37.99 37.99 37.91 37.99 235 -0.19(-0.50%)
Jun 17, 2010 38.23 38.46 38.16 38.18 4,361 -0.19(-0.50%)
Jun 15, 2010 38.30 38.37 38.37 38.37 1,500 +0.05(+0.13%)
Jun 14, 2010 38.33 38.37 38.23 38.32 2,300 -0.35(-0.91%)
Jun 11, 2010 39.00 39.00 38.67 38.67 4,800 -0.33(-0.85%)
Jun 10, 2010 39.10 39.10 38.97 39.00 530 -0.46(-1.17%)
Jun 09, 2010 39.39 39.46 39.22 39.46 885 +0.16(+0.41%)
Jun 08, 2010 39.56 39.57 39.30 39.30 1,350 -0.51(-1.27%)
Jun 07, 2010 39.81 39.84 39.38 39.81 2,500 +0.52(+1.32%)
Jun 04, 2010 39.29 42.98 38.99 39.29 10,226 +0.30(+0.77%)
Jun 03, 2010 39.11 40.88 38.90 38.99 70,853 +0.08(+0.21%)
Jun 02, 2010 38.91 38.91 38.91 38.91 400 +0.59(+1.54%)
Jun 01, 2010 38.53 38.53 38.32 38.32 640 +0.92(+2.46%)
May 27, 2010 37.40 37.40 37.40 37.40 0 -0.56(-1.48%)
May 25, 2010 37.96 37.96 37.96 37.96 200 +0.17(+0.45%)
May 20, 2010 37.79 37.79 37.79 37.79 100 -0.58(-1.51%)
May 19, 2010 38.37 38.37 38.37 38.37 546 -0.03(-0.08%)
May 17, 2010 38.40 38.40 38.40 38.40 100 +0.45(+1.19%)
May 14, 2010 37.95 37.95 37.95 37.95 100 +0.71(+1.92%)
May 10, 2010 37.24 37.24 37.24 37.24 0 -0.07(-0.20%)
May 07, 2010 37.53 37.53 37.31 37.31 1,133 -2.69(-6.72%)
May 06, 2010 36.92 40.00 36.76 40.00 993 +3.23(+8.78%)
May 05, 2010 36.77 36.77 36.77 36.77 100 -2.82(-7.12%)
May 04, 2010 39.59 39.59 39.59 39.59 275 +3.26(+8.97%)
May 03, 2010 32.28 36.33 32.28 36.33 200 -0.08(-0.22%)
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%)
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.