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, 2014 22.01 22.01 22.01 22.01 0 -2.99(-11.96%)
Feb 21, 2014 25.00 25.00 25.00 25.00 100 +2.32(+10.23%)
Feb 14, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Feb 07, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Feb 06, 2014 22.68 22.68 22.68 22.68 25 +0.00(+0.00%)
Feb 04, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Jan 29, 2014 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Jan 24, 2014 22.68 22.68 22.68 22.68 0 -0.03(-0.13%)
Jan 07, 2014 22.71 22.71 22.71 22.71 400 -0.84(-3.57%)
Jan 02, 2014 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 31, 2013 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 19, 2013 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 18, 2013 23.48 23.58 23.48 23.55 400 +1.05(+4.67%)
Dec 12, 2013 22.50 22.50 22.50 22.50 300 +0.50(+2.27%)
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%)
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.