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 (%)
Dec 31, 2008 34.67 34.70 33.86 34.33 4,516 -1.22(-3.43%)
Dec 30, 2008 35.55 35.55 35.55 35.55 1,000 +0.25(+0.71%)
Dec 29, 2008 34.01 35.38 34.01 35.30 4,508 -0.82(-2.27%)
Dec 26, 2008 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
Dec 24, 2008 35.99 36.12 35.99 36.12 1,600 -0.71(-1.93%)
Dec 23, 2008 36.83 36.83 36.83 36.83 0 +0.00(+0.00%)
Dec 22, 2008 36.77 36.83 36.77 36.83 1,000 -0.31(-0.83%)
Dec 19, 2008 37.14 37.14 37.14 37.14 500 +0.74(+2.03%)
Dec 18, 2008 35.95 36.40 35.95 36.40 1,382 -0.11(-0.30%)
Dec 17, 2008 36.15 36.51 36.15 36.51 400 -0.83(-2.22%)
Dec 16, 2008 37.34 37.34 37.34 37.34 267 +0.01(+0.01%)
Dec 15, 2008 37.05 37.33 37.03 37.33 810 -0.08(-0.20%)
Dec 12, 2008 37.41 37.41 37.41 37.41 1,000 -0.58(-1.53%)
Dec 11, 2008 38.45 38.45 37.99 37.99 330 -0.73(-1.90%)
Dec 10, 2008 39.49 39.49 38.68 38.72 1,380 -1.08(-2.70%)
Dec 09, 2008 39.60 39.80 39.54 39.80 3,221 +0.01(+0.03%)
Dec 08, 2008 40.25 40.25 38.10 39.79 1,787 -1.62(-3.91%)
Dec 05, 2008 40.57 41.99 40.57 41.41 20,037 +1.71(+4.31%)
Dec 04, 2008 39.34 39.70 39.34 39.70 300 +1.20(+3.12%)
Dec 03, 2008 38.48 38.59 38.42 38.50 1,630 +0.25(+0.64%)
Dec 02, 2008 37.92 38.25 37.92 38.25 439 +1.05(+2.83%)
Dec 01, 2008 37.69 37.69 37.20 37.20 369 +0.36(+0.98%)
Nov 28, 2008 36.84 36.84 36.84 36.84 100 -0.45(-1.22%)
Nov 26, 2008 37.29 37.29 37.29 37.29 100 +0.00(+0.00%)
Nov 25, 2008 37.35 37.35 37.29 37.29 272 -0.08(-0.20%)
Nov 24, 2008 38.10 38.10 37.37 37.37 300 -0.53(-1.40%)
Nov 21, 2008 37.90 37.90 37.90 37.90 300 +0.00(+0.00%)
Nov 20, 2008 37.15 37.90 37.15 37.90 638 +1.97(+5.48%)
Nov 19, 2008 35.93 35.93 35.93 35.93 2,000 -0.60(-1.64%)
Nov 18, 2008 36.53 36.53 36.53 36.53 1,600 +0.63(+1.75%)
Nov 17, 2008 35.90 35.90 35.90 35.90 100 -0.33(-0.91%)
Nov 14, 2008 36.23 36.23 36.23 36.23 110 -0.03(-0.08%)
Nov 13, 2008 37.15 37.15 36.26 36.26 710 +0.18(+0.50%)
Nov 12, 2008 36.17 36.17 36.08 36.08 1,000 +0.23(+0.64%)
Nov 11, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Nov 10, 2008 35.85 35.85 35.85 35.85 500 -0.44(-1.21%)
Nov 07, 2008 36.29 36.29 36.29 36.29 0 +0.00(+0.00%)
Nov 06, 2008 35.29 36.47 34.76 36.29 1,174 +1.01(+2.86%)
Nov 05, 2008 41.93 35.28 33.96 35.28 1,068 +1.63(+4.84%)
Nov 04, 2008 33.46 33.71 32.59 33.65 4,056 -0.95(-2.75%)
Nov 03, 2008 34.59 34.80 23.29 34.60 5,100 -0.85(-2.40%)
Oct 31, 2008 35.45 35.45 35.45 35.45 240 +0.52(+1.48%)
Oct 30, 2008 35.04 35.04 34.93 34.93 451 +0.53(+1.55%)
Oct 29, 2008 35.02 35.75 34.04 34.40 1,909 -1.85(-5.10%)
Oct 28, 2008 35.56 36.25 35.56 36.25 515 -0.18(-0.49%)
Oct 27, 2008 37.21 37.64 36.43 36.43 12,917 -0.87(-2.33%)
Oct 24, 2008 38.43 38.43 36.61 37.30 11,005 +3.09(+9.03%)
Oct 23, 2008 36.93 36.93 34.21 34.21 1,475 -2.55(-6.94%)
Oct 22, 2008 36.45 36.80 36.45 36.76 867 +1.26(+3.55%)
Oct 21, 2008 35.23 35.50 35.23 35.50 450 +0.37(+1.05%)
Oct 20, 2008 35.13 35.13 35.13 35.13 150 -0.23(-0.65%)
Oct 17, 2008 36.01 36.07 35.36 35.36 3,885 -0.81(-2.24%)
Oct 16, 2008 36.74 36.74 36.17 36.17 7,390 +0.02(+0.06%)
Oct 15, 2008 35.66 36.15 35.39 36.15 9,296 +1.13(+3.23%)
Oct 14, 2008 33.70 35.16 33.70 35.02 6,720 +0.25(+0.72%)
Oct 13, 2008 34.83 34.83 34.45 34.77 5,100 +0.02(+0.06%)
Oct 10, 2008 34.34 35.46 34.34 34.75 27,389 +0.29(+0.84%)
Oct 09, 2008 34.09 34.46 33.50 34.46 6,272 -0.69(-1.96%)
Oct 08, 2008 34.48 35.15 34.48 35.15 335 +0.67(+1.94%)
Oct 07, 2008 34.35 34.48 34.07 34.48 1,000 -0.43(-1.23%)
Oct 06, 2008 34.27 34.91 34.27 34.91 450 +2.11(+6.43%)
Oct 03, 2008 32.50 32.80 32.32 32.80 2,390 +0.14(+0.43%)
Oct 02, 2008 31.00 32.78 30.58 32.66 13,566 +2.08(+6.80%)
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.