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%)
May 06, 2009 33.15 33.15 33.15 33.15 120 -2.95(-8.17%)
Apr 30, 2009 36.10 36.10 36.10 36.10 100 -0.51(-1.39%)
Apr 29, 2009 34.67 36.61 34.67 36.61 200 +0.16(+0.44%)
Apr 27, 2009 35.88 36.45 36.45 36.45 1,400 -0.12(-0.33%)
Apr 24, 2009 35.11 36.57 35.11 36.57 315 -0.45(-1.21%)
Apr 21, 2009 37.02 37.02 37.02 37.02 300 +1.02(+2.82%)
Apr 16, 2009 36.00 36.00 36.00 36.00 100 +0.38(+1.07%)
Apr 14, 2009 35.62 35.62 35.62 35.62 300 -0.81(-2.22%)
Apr 08, 2009 36.43 36.43 36.43 36.43 1,000 +0.61(+1.70%)
Apr 07, 2009 35.82 35.82 35.82 35.82 2,870 +0.28(+0.79%)
Apr 03, 2009 35.49 35.54 35.54 35.54 4,200 -0.87(-2.39%)
Apr 01, 2009 36.41 36.41 36.41 36.41 2,400 -0.09(-0.25%)
Mar 31, 2009 36.50 36.50 36.50 36.50 1,190 -1.17(-3.10%)
Mar 30, 2009 37.68 37.68 37.61 37.67 491 +1.17(+3.20%)
Mar 25, 2009 34.40 36.50 36.50 36.50 3,500 +1.11(+3.14%)
Mar 24, 2009 35.39 35.39 35.39 35.39 210 +0.24(+0.68%)
Mar 23, 2009 34.85 35.15 34.81 35.15 3,038 -0.40(-1.13%)
Mar 20, 2009 35.55 35.55 35.55 35.55 340 +0.41(+1.17%)
Mar 19, 2009 35.39 35.45 34.98 35.14 2,744 -1.25(-3.44%)
Mar 18, 2009 36.33 36.39 36.33 36.39 473 -0.19(-0.52%)
Mar 17, 2009 36.58 36.58 36.58 36.58 136 -0.07(-0.20%)
Mar 16, 2009 37.87 37.87 36.65 36.65 2,192 -0.72(-1.91%)
Mar 13, 2009 37.05 37.41 37.03 37.37 0 -0.92(-2.40%)
Mar 12, 2009 38.29 38.29 38.29 38.29 0 +0.00(+0.00%)
Mar 11, 2009 38.29 38.29 38.29 38.29 1,500 +0.72(+1.91%)
Mar 10, 2009 37.77 37.77 37.57 37.57 700 -0.58(-1.51%)
Mar 09, 2009 38.20 38.20 38.15 38.15 1,060 -0.35(-0.91%)
Mar 06, 2009 38.50 38.50 38.50 38.50 0 +0.11(+0.29%)
Mar 05, 2009 38.39 38.39 38.39 38.39 0 +0.00(+0.00%)
Mar 04, 2009 38.39 38.39 38.39 38.39 300 -0.56(-1.44%)
Mar 02, 2009 37.81 38.95 37.81 38.95 3,667 +1.44(+3.83%)
Feb 27, 2009 37.52 37.53 37.51 37.51 0 -0.49(-1.28%)
Feb 25, 2009 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 24, 2009 38.00 38.00 38.00 38.00 3,745 +0.08(+0.21%)
Feb 23, 2009 37.40 37.92 37.40 37.92 528 -0.05(-0.13%)
Feb 20, 2009 37.81 37.97 37.81 37.97 3,000 +2.47(+6.96%)
Feb 12, 2009 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 11, 2009 35.70 35.70 35.50 35.50 500 +0.02(+0.05%)
Feb 10, 2009 35.41 35.48 35.41 35.48 1,400 +0.72(+2.08%)
Feb 09, 2009 35.20 35.20 34.76 34.76 309 -1.79(-4.90%)
Feb 05, 2009 36.55 36.55 36.55 36.55 0 +0.00(+0.00%)
Feb 04, 2009 36.55 36.55 36.55 36.55 600 +0.28(+0.77%)
Feb 03, 2009 36.27 36.27 36.27 36.27 154 +0.50(+1.40%)
Feb 02, 2009 35.77 35.77 35.77 35.77 100 +0.40(+1.13%)
Jan 30, 2009 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Jan 29, 2009 35.33 35.37 35.33 35.37 2,500 +0.47(+1.35%)
Jan 28, 2009 34.90 34.90 34.90 34.90 1,000 +0.03(+0.09%)
Jan 27, 2009 34.87 34.87 34.87 34.87 100 +0.20(+0.58%)
Jan 26, 2009 34.67 34.67 34.67 34.67 0 +0.00(+0.00%)
Jan 23, 2009 34.67 34.67 34.67 34.67 500 -0.73(-2.06%)
Jan 22, 2009 35.40 35.40 35.40 35.40 300 +0.46(+1.32%)
Jan 21, 2009 34.94 34.94 34.94 34.94 600 -0.13(-0.37%)
Jan 20, 2009 34.69 35.07 34.69 35.07 1,240 -0.17(-0.48%)
Jan 16, 2009 35.24 35.24 35.24 35.24 500 -0.59(-1.65%)
Jan 15, 2009 36.05 36.05 35.83 35.83 600 +0.88(+2.52%)
Jan 14, 2009 35.91 35.91 34.95 34.95 1,400 -1.05(-2.92%)
Jan 13, 2009 36.00 36.00 36.00 36.00 600 +0.26(+0.73%)
Jan 12, 2009 33.71 35.74 33.71 35.74 4,100 +2.11(+6.27%)
Jan 09, 2009 33.60 33.63 33.60 33.63 600 -0.50(-1.46%)
Jan 08, 2009 34.21 34.21 33.82 34.13 4,838 +0.10(+0.29%)
Jan 07, 2009 33.61 34.41 33.61 34.03 5,520 +1.08(+3.27%)
Jan 06, 2009 33.37 33.37 32.67 32.95 1,227 -1.26(-3.68%)
Jan 05, 2009 34.22 34.22 34.20 34.21 700 +0.40(+1.20%)
Jan 02, 2009 34.97 34.97 32.30 33.81 0 -0.52(-1.53%)
Jan 01, 2009 34.67 34.70 33.86 34.33 0 +0.00(+0.00%)
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%)
Oct 01, 2008 30.81 30.81 30.58 30.58 360 +0.82(+2.76%)
Sep 30, 2008 29.76 29.76 29.76 29.76 175 -0.57(-1.88%)
Sep 29, 2008 29.56 30.33 29.56 30.33 11,200 +1.51(+5.24%)
Sep 26, 2008 28.82 28.82 28.82 28.82 0 +0.66(+2.34%)
Sep 23, 2008 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Sep 22, 2008 28.47 28.47 28.16 28.16 1,457 -1.71(-5.72%)
Sep 19, 2008 28.19 29.87 27.82 29.87 0 -0.29(-0.96%)
Sep 18, 2008 30.16 30.16 30.16 30.16 1,000 +1.96(+6.95%)
Sep 17, 2008 30.27 30.27 28.20 28.20 1,365 -1.17(-3.98%)
Sep 16, 2008 28.71 29.37 28.71 29.37 3,078 +1.21(+4.32%)
Sep 15, 2008 28.12 28.16 28.12 28.16 510 -0.47(-1.66%)
Sep 12, 2008 28.44 28.63 28.20 28.63 700 -0.33(-1.14%)
Sep 11, 2008 29.14 29.14 28.96 28.96 1,400 +0.12(+0.42%)
Sep 10, 2008 28.86 28.86 28.66 28.84 2,600 +0.11(+0.38%)
Sep 09, 2008 28.94 29.04 28.60 28.73 2,150 +0.23(+0.81%)
Sep 08, 2008 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Sep 05, 2008 28.46 28.50 28.24 28.50 0 +0.89(+3.22%)
Sep 04, 2008 27.61 27.61 27.61 27.61 720 +0.00(+0.00%)
Sep 03, 2008 27.55 27.80 27.55 27.61 3,078 +0.04(+0.14%)
Sep 02, 2008 27.67 27.67 27.57 27.57 2,400 +1.40(+5.35%)
Aug 28, 2008 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 27, 2008 25.62 26.17 25.62 26.17 4,913 +0.31(+1.20%)
Aug 26, 2008 26.17 26.17 25.86 25.86 3,848 +0.20(+0.78%)
Aug 25, 2008 24.95 25.66 24.95 25.66 1,496 +0.21(+0.83%)
Aug 22, 2008 25.39 25.45 25.39 25.45 4,000 +0.40(+1.60%)
Aug 21, 2008 25.23 25.23 24.72 25.05 8,800 -1.03(-3.95%)
Aug 20, 2008 26.05 26.08 26.05 26.08 300 -0.29(-1.10%)
Aug 19, 2008 26.09 26.37 25.84 26.37 5,515 -0.80(-2.94%)
Aug 18, 2008 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Aug 15, 2008 27.17 27.17 27.17 27.17 0 +0.78(+2.96%)
Aug 14, 2008 26.19 26.48 26.16 26.39 28,400 +0.02(+0.08%)
Aug 13, 2008 27.86 27.86 26.36 26.37 6,530 -1.53(-5.48%)
Aug 12, 2008 27.90 27.90 27.90 27.90 100 -0.01(-0.04%)
Aug 11, 2008 28.25 28.25 27.91 27.91 1,900 +0.10(+0.36%)
Aug 08, 2008 27.81 27.81 27.81 27.81 1,079 +0.28(+1.02%)
Aug 07, 2008 27.30 27.55 27.30 27.53 3,100 +0.13(+0.47%)
Aug 06, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Aug 05, 2008 27.92 27.92 27.35 27.40 985 +0.11(+0.40%)
Aug 04, 2008 26.54 27.29 26.54 27.29 1,115 +1.33(+5.12%)
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.