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 (%)
Nov 07, 2013 22.00 22.00 22.00 22.00 0 +0.05(+0.23%)
Nov 06, 2013 21.70 21.95 21.70 21.95 400 +0.13(+0.60%)
Nov 05, 2013 22.00 22.00 21.82 21.82 850 +0.62(+2.92%)
Oct 28, 2013 21.20 21.20 21.20 21.20 100 +0.10(+0.47%)
Oct 23, 2013 21.10 21.10 21.10 21.10 0 -0.10(-0.47%)
Oct 21, 2013 21.04 21.20 21.20 21.20 2,000 -0.80(-3.64%)
Oct 18, 2013 22.00 22.00 22.00 22.00 400 +0.00(+0.00%)
Oct 07, 2013 22.00 22.00 22.00 22.00 400 +1.38(+6.69%)
Sep 18, 2013 20.62 20.62 20.62 20.62 0 -0.67(-3.16%)
Sep 16, 2013 21.29 21.29 21.29 21.29 100 +0.69(+3.36%)
Aug 22, 2013 20.60 20.60 20.60 20.60 100 -1.83(-8.15%)
Aug 09, 2013 22.43 22.43 22.43 22.43 200 +1.01(+4.72%)
Jul 19, 2013 20.73 21.42 21.42 21.42 1,800 -0.42(-1.92%)
Jun 13, 2013 21.84 21.84 21.84 21.84 0 +0.64(+3.04%)
Jun 12, 2013 21.20 21.20 21.20 21.20 440 -0.43(-2.01%)
May 29, 2013 21.63 21.63 21.63 21.63 0 -0.52(-2.35%)
May 20, 2013 22.15 22.15 22.15 22.15 100 +0.22(+1.00%)
May 16, 2013 21.93 21.93 21.93 21.93 0 -1.27(-5.46%)
May 10, 2013 23.20 23.20 23.20 23.20 500 +0.91(+4.06%)
May 01, 2013 21.64 22.29 22.29 22.29 300 +0.74(+3.45%)
Apr 30, 2013 21.55 21.55 21.55 21.55 100 -0.32(-1.48%)
Apr 29, 2013 21.54 21.87 21.54 21.87 325 +1.57(+7.73%)
Apr 26, 2013 23.44 23.44 20.30 20.30 414 -2.19(-9.74%)
Apr 25, 2013 22.49 22.49 22.49 22.49 200 -0.95(-4.05%)
Apr 24, 2013 22.77 23.50 22.77 23.44 461 +0.01(+0.03%)
Apr 23, 2013 23.43 23.43 23.43 23.43 173 -0.36(-1.50%)
Apr 19, 2013 23.79 23.79 23.79 23.79 0 +3.07(+14.81%)
Apr 10, 2013 20.72 20.72 20.72 20.72 100 -2.39(-10.34%)
Apr 09, 2013 23.11 23.11 23.11 23.11 100 +0.00(+0.00%)
Apr 05, 2013 23.13 23.11 23.11 23.11 800 +0.43(+1.90%)
Mar 26, 2013 22.68 22.68 22.68 22.68 200 +0.10(+0.43%)
Mar 18, 2013 22.50 22.58 22.58 22.58 300 +0.77(+3.53%)
Mar 14, 2013 21.81 21.81 21.81 21.81 200 -1.81(-7.66%)
Mar 08, 2013 23.62 23.62 23.62 23.62 0 +0.69(+3.01%)
Mar 05, 2013 22.93 22.93 22.93 22.93 1,200 +0.24(+1.06%)
Feb 28, 2013 22.68 22.69 22.69 22.69 9,100 -1.21(-5.06%)
Feb 26, 2013 23.90 23.90 23.90 23.90 0 +1.82(+8.24%)
Feb 20, 2013 22.08 22.08 22.08 22.08 0 +1.21(+5.80%)
Feb 04, 2013 20.87 20.87 20.87 20.87 700 -0.35(-1.65%)
Feb 01, 2013 21.22 21.22 21.22 21.22 1,000 -0.78(-3.55%)
Jan 22, 2013 21.43 22.00 22.00 22.00 1,200 -0.76(-3.34%)
Jan 17, 2013 22.76 22.76 22.76 22.76 500 +0.32(+1.41%)
Jan 16, 2013 22.44 22.44 22.44 22.44 200 +0.71(+3.29%)
Jan 14, 2013 21.73 21.73 21.73 21.73 0 +0.28(+1.31%)
Jan 10, 2013 21.45 21.45 21.45 21.45 200 -0.11(-0.51%)
Jan 08, 2013 21.56 21.56 21.56 21.56 2,000 -0.11(-0.51%)
Jan 07, 2013 21.67 21.67 21.67 21.67 2,050 -0.11(-0.51%)
Jan 04, 2013 21.72 22.04 21.72 21.78 11,885 +0.07(+0.32%)
Jan 03, 2013 21.58 22.00 21.42 21.71 11,600 -1.41(-6.10%)
Jan 02, 2013 21.19 23.12 20.61 23.12 4,100 +1.78(+8.34%)
Dec 31, 2012 21.27 21.55 21.25 21.34 11,190 +0.27(+1.28%)
Dec 28, 2012 21.07 21.07 21.07 21.07 4,813 -0.11(-0.52%)
Dec 24, 2012 21.18 21.18 21.18 21.18 0 -0.10(-0.47%)
Dec 21, 2012 21.14 21.31 21.10 21.28 2,000 -0.02(-0.09%)
Dec 20, 2012 21.25 21.51 20.96 21.30 12,800 -0.10(-0.47%)
Dec 19, 2012 20.79 21.40 20.71 21.40 9,700 +0.30(+1.42%)
Dec 18, 2012 21.00 21.10 20.51 21.10 6,700 +0.10(+0.48%)
Dec 12, 2012 20.80 21.00 21.00 21.00 4,000 +0.33(+1.60%)
Dec 11, 2012 20.88 20.88 20.56 20.67 2,245 -0.09(-0.43%)
Dec 10, 2012 20.51 20.79 20.51 20.76 2,000 -0.05(-0.24%)
Dec 07, 2012 20.51 20.81 20.51 20.81 600 +0.01(+0.05%)
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.