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 (%)
Jul 31, 2009 34.57 34.57 33.99 33.99 534 -0.32(-0.93%)
Jul 30, 2009 35.10 35.10 34.16 34.31 6,900 -1.18(-3.32%)
Jul 29, 2009 35.49 35.49 35.49 35.49 100 +0.24(+0.68%)
Jul 28, 2009 35.25 35.25 35.25 35.25 1,600 -0.05(-0.14%)
Jul 24, 2009 35.30 35.30 35.30 35.30 0 +0.50(+1.44%)
Jul 23, 2009 35.30 35.30 34.80 34.80 3,600 -0.87(-2.44%)
Jul 22, 2009 35.72 35.72 35.67 35.67 1,897 +0.07(+0.20%)
Jul 21, 2009 35.08 35.62 35.05 35.60 800 -0.02(-0.06%)
Jul 17, 2009 35.62 35.62 35.62 35.62 300 +0.20(+0.56%)
Jul 16, 2009 35.49 35.49 35.42 35.42 234 +0.34(+0.97%)
Jul 14, 2009 35.08 35.08 35.08 35.08 0 -0.59(-1.65%)
Jul 13, 2009 35.61 35.68 35.60 35.67 7,737 -0.06(-0.17%)
Jul 10, 2009 35.76 35.76 35.73 35.73 4,200 -0.03(-0.10%)
Jul 09, 2009 35.67 35.84 35.67 35.76 448 -0.35(-0.98%)
Jul 08, 2009 36.12 36.12 36.12 36.12 149 +0.33(+0.92%)
Jul 07, 2009 34.65 35.82 34.65 35.79 2,201 +0.55(+1.57%)
Jul 06, 2009 35.14 35.24 34.80 35.24 11,559 +0.73(+2.11%)
Jul 02, 2009 34.21 34.51 34.17 34.51 11,000 +0.76(+2.25%)
Jul 01, 2009 33.50 33.97 33.50 33.75 800 -0.30(-0.88%)
Jun 30, 2009 33.93 34.05 33.93 34.05 700 +1.02(+3.09%)
Jun 29, 2009 33.03 33.03 33.03 33.03 500 -0.56(-1.67%)
Jun 25, 2009 33.59 33.59 33.59 33.59 0 +0.22(+0.66%)
Jun 24, 2009 32.78 33.37 32.78 33.37 400 +4.74(+16.56%)
Jun 23, 2009 31.18 33.55 28.63 28.63 3,400 -5.37(-15.79%)
Jun 22, 2009 33.88 34.00 33.83 34.00 4,084 +1.08(+3.28%)
Jun 18, 2009 32.84 32.92 32.92 32.92 3,900 +0.07(+0.21%)
Jun 17, 2009 33.04 33.27 32.85 32.85 6,000 -0.12(-0.36%)
Jun 16, 2009 32.67 32.97 32.67 32.97 11,500 +0.38(+1.17%)
Jun 15, 2009 32.63 32.63 32.59 32.59 5,000 +1.37(+4.39%)
Jun 11, 2009 31.59 31.22 31.22 31.22 300 +0.19(+0.61%)
Jun 04, 2009 31.03 31.03 31.03 31.03 0 -0.99(-3.09%)
May 15, 2009 32.02 32.02 32.02 32.02 300 +0.59(+1.88%)
May 12, 2009 31.43 31.43 31.43 31.43 0 -1.40(-4.26%)
May 07, 2009 32.84 32.83 32.83 32.83 3,900 -0.32(-0.97%)
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.