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 26, 2015 33.50 33.50 33.50 33.50 300 +0.00(+0.00%)
Feb 04, 2015 33.50 33.50 33.50 33.50 200 +3.29(+10.89%)
Jan 23, 2015 29.00 30.21 30.21 30.21 4,400 +0.64(+2.16%)
Jan 21, 2015 33.99 29.57 29.57 29.57 3,700 -0.83(-2.73%)
Jan 20, 2015 30.40 30.40 30.40 30.40 100 -1.65(-5.15%)
Jan 15, 2015 32.05 32.05 32.05 32.05 151 -1.05(-3.17%)
Jan 14, 2015 37.31 43.50 33.10 33.10 3,308 +4.10(+14.14%)
Nov 24, 2014 28.76 29.00 29.00 29.00 800 -0.20(-0.68%)
Oct 24, 2014 29.20 29.20 29.20 29.20 600 -0.71(-2.37%)
Oct 20, 2014 29.89 29.91 29.91 29.91 1,100 -0.45(-1.48%)
Oct 13, 2014 30.40 30.36 30.36 30.36 300 -0.79(-2.54%)
Oct 06, 2014 31.15 31.15 31.15 31.15 700 +0.15(+0.48%)
Sep 26, 2014 31.00 31.00 31.00 31.00 50 +0.00(+0.00%)
Sep 25, 2014 31.00 31.00 31.00 31.00 65 +0.00(+0.00%)
Sep 24, 2014 30.85 31.26 30.85 31.00 3,145 +0.00(+0.00%)
Sep 23, 2014 31.00 31.00 31.00 31.00 391 +1.00(+3.33%)
Sep 22, 2014 30.00 30.00 30.00 30.00 50 +0.00(+0.00%)
Sep 19, 2014 30.00 30.00 30.00 30.00 65 +0.00(+0.00%)
Sep 18, 2014 30.00 30.00 30.00 30.00 50 +0.00(+0.00%)
Sep 17, 2014 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Sep 15, 2014 30.00 30.00 30.00 30.00 400 +0.05(+0.17%)
Sep 12, 2014 29.95 29.95 29.95 29.95 100 +0.04(+0.12%)
Sep 10, 2014 29.91 29.91 29.91 29.91 1,000 +0.75(+2.59%)
Sep 09, 2014 29.09 30.00 29.08 29.16 6,675 +0.16(+0.55%)
Sep 08, 2014 29.01 29.15 29.00 29.00 6,605 +0.00(+0.00%)
Sep 05, 2014 28.89 29.32 28.79 29.00 7,925 +0.47(+1.65%)
Sep 04, 2014 28.53 28.17 28.17 28.53 305 +0.36(+1.28%)
Sep 03, 2014 28.17 28.17 28.17 28.17 629 +0.11(+0.39%)
Sep 02, 2014 28.06 28.06 28.06 28.06 1 +0.00(+0.00%)
Aug 29, 2014 28.06 28.06 28.06 28.06 200 -0.10(-0.36%)
Aug 27, 2014 28.16 28.16 28.16 28.16 700 -0.34(-1.19%)
Aug 25, 2014 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 22, 2014 28.50 28.50 28.50 28.50 46 +0.00(+0.00%)
Aug 20, 2014 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 15, 2014 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 12, 2014 27.76 28.50 28.50 28.50 1,300 +1.10(+4.01%)
Aug 04, 2014 27.40 27.40 27.40 27.40 200 -0.90(-3.18%)
Aug 01, 2014 28.30 28.30 28.30 28.30 209 +0.74(+2.69%)
Jul 29, 2014 27.56 27.56 27.56 27.56 300 +0.29(+1.06%)
Jul 25, 2014 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Jul 24, 2014 27.22 27.27 27.22 27.27 402 -0.53(-1.91%)
Jul 22, 2014 27.29 27.80 27.80 27.80 1,700 -0.51(-1.80%)
Jul 21, 2014 28.76 28.76 28.31 28.31 800 +0.79(+2.87%)
Jul 18, 2014 27.50 27.52 27.50 27.52 700 -0.12(-0.43%)
Jul 17, 2014 27.65 27.86 27.32 27.64 7,400 -0.15(-0.54%)
Jul 16, 2014 27.56 28.07 26.83 27.79 6,008 +0.20(+0.72%)
Jul 15, 2014 27.36 28.93 27.20 27.59 14,301 +0.54(+2.00%)
Jul 14, 2014 27.05 27.15 26.93 27.05 7,372 +0.55(+2.08%)
Jul 09, 2014 26.50 26.50 26.50 26.50 300 +0.33(+1.26%)
Jul 08, 2014 26.17 26.68 26.17 26.17 2,670 -0.13(-0.49%)
Jul 01, 2014 26.30 26.30 26.30 26.30 1,700 +0.18(+0.69%)
Jun 30, 2014 24.80 26.26 24.80 26.12 4,989 +1.49(+6.05%)
Jun 27, 2014 24.63 24.63 24.63 24.63 39 +0.00(+0.00%)
Jun 25, 2014 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Jun 20, 2014 24.61 24.63 24.63 24.63 800 -0.39(-1.56%)
Jun 17, 2014 25.11 25.02 25.02 25.02 2,400 -0.58(-2.27%)
Jun 06, 2014 25.50 25.60 25.60 25.60 2,800 -0.08(-0.31%)
Jun 05, 2014 25.68 25.68 25.68 25.68 200 +0.44(+1.74%)
Jun 04, 2014 25.24 25.24 25.24 25.24 500 +0.00(+0.00%)
Jun 03, 2014 25.24 25.24 25.23 25.24 500 +0.10(+0.40%)
Jun 02, 2014 24.82 25.32 24.64 25.14 10,611 +0.17(+0.68%)
May 30, 2014 24.89 24.97 24.89 24.97 800 +0.37(+1.50%)
May 27, 2014 24.44 24.60 24.60 24.60 1,100 +0.61(+2.54%)
May 20, 2014 23.99 23.99 23.99 23.99 6,100 -0.31(-1.28%)
May 19, 2014 24.00 24.30 24.00 24.30 473 -0.34(-1.38%)
May 16, 2014 24.46 24.75 24.46 24.64 5,496 -0.06(-0.24%)
May 15, 2014 25.01 25.01 24.00 24.70 4,020 -0.15(-0.60%)
May 14, 2014 25.02 25.22 24.02 24.85 1,705 +0.35(+1.43%)
May 13, 2014 24.50 24.50 24.50 24.50 627 +0.50(+2.08%)
May 12, 2014 24.00 24.00 24.00 24.00 742 -0.50(-2.04%)
May 09, 2014 24.50 24.50 24.50 24.50 77 +0.00(+0.00%)
May 01, 2014 24.30 24.50 24.50 24.50 2,300 +0.50(+2.08%)
Apr 30, 2014 24.00 24.00 24.00 24.00 124 +0.00(+0.00%)
Apr 25, 2014 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 24, 2014 24.00 24.00 24.00 24.00 153 -1.00(-4.00%)
Apr 17, 2014 25.30 25.00 25.00 25.00 1,300 +0.00(+0.00%)
Apr 16, 2014 25.00 25.00 25.00 25.00 2 +0.00(+0.00%)
Apr 15, 2014 25.00 25.00 25.00 25.00 1 +0.00(+0.00%)
Apr 14, 2014 25.00 25.00 25.00 25.00 10 +0.00(+0.00%)
Apr 11, 2014 25.00 25.00 25.00 25.00 12 +0.00(+0.00%)
Apr 10, 2014 24.30 25.00 24.30 25.00 2,312 -1.00(-3.85%)
Apr 08, 2014 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 07, 2014 26.00 26.00 26.00 26.00 71 +0.00(+0.00%)
Apr 04, 2014 24.60 26.00 24.60 26.00 254 +1.40(+5.69%)
Apr 03, 2014 24.60 24.60 24.60 24.60 147 +0.60(+2.50%)
Apr 02, 2014 24.00 24.00 24.00 24.00 9 +0.00(+0.00%)
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.