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 (%)
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%)
Dec 06, 2012 20.55 20.80 20.55 20.80 200 -0.05(-0.24%)
Nov 26, 2012 20.95 20.85 20.85 20.85 1,600 -0.11(-0.52%)
Nov 16, 2012 21.14 20.96 20.96 20.96 1,600 -0.03(-0.12%)
Nov 14, 2012 20.95 20.99 20.99 20.99 700 -0.37(-1.75%)
Nov 12, 2012 20.97 21.36 21.36 21.36 300 +0.79(+3.84%)
Nov 09, 2012 20.57 20.57 20.57 20.57 100 +0.10(+0.49%)
Nov 08, 2012 20.47 20.47 20.47 20.47 195 +0.20(+0.99%)
Oct 19, 2012 20.27 20.27 20.27 20.27 400 -0.61(-2.92%)
Oct 18, 2012 20.88 20.88 20.88 20.88 100 +0.30(+1.45%)
Oct 17, 2012 20.88 20.88 20.58 20.58 900 -2.40(-10.44%)
Oct 16, 2012 22.98 22.98 22.98 22.98 143 +2.77(+13.71%)
Oct 10, 2012 20.27 20.21 20.21 20.21 600 -0.23(-1.14%)
Oct 08, 2012 20.44 20.44 20.44 20.44 400 -0.70(-3.29%)
Oct 05, 2012 21.14 21.14 21.14 21.14 300 +0.08(+0.38%)
Oct 03, 2012 21.06 21.06 21.06 21.06 200 +0.64(+3.13%)
Oct 02, 2012 20.37 20.42 20.37 20.42 230 -0.49(-2.33%)
Sep 27, 2012 20.91 20.91 20.91 20.91 0 -0.15(-0.72%)
Sep 26, 2012 20.34 21.13 20.34 21.06 890 +0.49(+2.37%)
Sep 21, 2012 20.72 20.57 20.57 20.57 900 +0.57(+2.85%)
Sep 19, 2012 20.00 20.00 20.00 20.00 300 +0.56(+2.89%)
Sep 17, 2012 19.99 19.44 19.44 19.44 1,900 +0.25(+1.31%)
Sep 13, 2012 19.07 19.19 19.19 19.19 600 -0.36(-1.85%)
Sep 10, 2012 19.55 19.55 19.55 19.55 100 -1.24(-5.96%)
Sep 07, 2012 20.79 20.79 20.79 20.79 100 +1.02(+5.16%)
Aug 31, 2012 19.77 19.77 19.77 19.77 300 +0.20(+1.02%)
Aug 29, 2012 19.26 19.57 19.57 19.57 2,700 -0.68(-3.36%)
Aug 27, 2012 20.25 20.25 20.25 20.25 300 -0.50(-2.41%)
Aug 24, 2012 21.15 21.15 20.75 20.75 943 +0.75(+3.75%)
Aug 23, 2012 20.00 20.00 20.00 20.00 650 +0.20(+1.01%)
Aug 20, 2012 19.48 19.80 19.80 19.80 1,600 +0.05(+0.25%)
Aug 17, 2012 19.75 19.75 19.75 19.75 300 -0.76(-3.71%)
Aug 14, 2012 20.25 20.51 20.51 20.51 1,400 +0.26(+1.28%)
Aug 13, 2012 20.25 20.25 20.25 20.25 300 +0.29(+1.45%)
Aug 09, 2012 19.96 19.96 19.96 19.96 0 +0.19(+0.96%)
Aug 08, 2012 19.77 19.77 19.77 19.77 319 -2.02(-9.27%)
Aug 07, 2012 19.61 21.79 19.60 21.79 4,100 +1.97(+9.96%)
Aug 03, 2012 20.00 19.82 19.82 19.82 1,800 -2.47(-11.10%)
Aug 02, 2012 19.31 22.29 19.31 22.29 1,300 +1.60(+7.73%)
Aug 01, 2012 20.12 21.21 20.11 20.69 6,200 +0.93(+4.71%)
Jul 31, 2012 19.76 19.76 19.76 19.76 417 +0.97(+5.16%)
Jul 30, 2012 19.13 19.13 18.79 18.79 3,300 -2.36(-11.16%)
Jul 27, 2012 21.06 21.15 21.06 21.15 2,750 +1.10(+5.49%)
Jul 25, 2012 19.95 20.05 20.05 20.05 1,600 -0.85(-4.07%)
Jul 24, 2012 21.16 21.16 20.90 20.90 1,200 +1.47(+7.56%)
Jul 20, 2012 19.12 19.43 19.43 19.43 300 -0.25(-1.27%)
Jul 19, 2012 19.68 19.68 19.68 19.68 100 -0.41(-2.04%)
Jul 17, 2012 20.11 20.09 20.09 20.09 500 +0.23(+1.16%)
Jul 16, 2012 19.95 19.95 19.86 19.86 400 -1.01(-4.84%)
Jul 13, 2012 20.87 20.87 20.87 20.87 156 +0.14(+0.68%)
Jul 11, 2012 21.43 20.73 20.73 20.73 500 -0.77(-3.58%)
Jul 05, 2012 21.50 21.50 21.50 21.50 100 -0.53(-2.41%)
Jul 03, 2012 22.57 22.57 22.03 22.03 1,838 -1.27(-5.45%)
Jun 26, 2012 23.16 23.30 23.30 23.30 1,700 -1.14(-4.66%)
Jun 22, 2012 24.50 24.44 24.44 24.44 900 -0.11(-0.45%)
Jun 21, 2012 24.55 24.55 24.55 24.55 100 -0.74(-2.93%)
Jun 18, 2012 25.60 25.29 25.29 25.29 900 -0.37(-1.44%)
Jun 13, 2012 25.85 25.66 25.66 25.66 6,300 +0.28(+1.10%)
Jun 10, 2012 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 08, 2012 25.38 25.38 25.38 25.38 100 -0.26(-1.01%)
Jun 07, 2012 25.54 25.64 25.54 25.64 6,151 -0.16(-0.62%)
Jun 06, 2012 26.11 26.11 25.80 25.80 400 +0.38(+1.49%)
Jun 04, 2012 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
May 29, 2012 25.42 25.42 25.42 25.42 0 -0.50(-1.93%)
May 24, 2012 25.92 25.92 25.92 25.92 200 +0.56(+2.19%)
May 17, 2012 25.28 25.36 25.36 25.36 600 -0.12(-0.47%)
May 16, 2012 26.60 26.60 25.48 25.48 1,014 -1.01(-3.80%)
May 15, 2012 26.13 26.49 26.01 26.49 784 +0.49(+1.88%)
May 14, 2012 26.00 26.00 26.00 26.00 1,650 +0.00(+0.00%)
May 11, 2012 25.90 26.00 25.90 26.00 3,628 +0.40(+1.56%)
May 09, 2012 25.54 25.60 25.60 25.60 900 -0.32(-1.23%)
May 07, 2012 25.92 25.92 25.92 25.92 0 +0.77(+3.06%)
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.