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 (%)
Jun 22, 2015 26.55 26.55 26.55 26.55 200 -6.97(-20.79%)
Jun 19, 2015 33.52 33.52 33.52 33.52 152 -5.86(-14.88%)
Jun 18, 2015 39.38 39.38 39.38 39.38 200 +5.87(+17.52%)
Jun 09, 2015 33.51 33.51 33.51 33.51 400 +0.01(+0.03%)
May 21, 2015 33.24 33.50 33.24 33.50 100 -1.50(-4.29%)
May 20, 2015 35.00 35.00 35.00 35.00 586 +2.00(+6.06%)
May 14, 2015 33.00 33.00 33.00 33.00 100 +0.32(+0.98%)
May 12, 2015 39.55 32.68 32.68 32.68 500 -3.35(-9.30%)
May 08, 2015 40.36 36.03 36.03 36.03 300 -0.01(-0.03%)
May 07, 2015 36.04 36.04 36.04 36.04 141 +3.94(+12.27%)
Apr 24, 2015 32.10 32.10 32.10 32.10 200 -0.35(-1.08%)
Apr 23, 2015 32.00 32.45 32.00 32.45 400 +0.35(+1.09%)
Apr 22, 2015 29.58 32.10 29.58 32.10 300 -0.09(-0.28%)
Apr 21, 2015 32.19 32.19 32.19 32.19 204 -1.31(-3.91%)
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%)
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.