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 (%)
Oct 31, 2011 22.80 22.80 22.80 22.80 6,200 +0.07(+0.31%)
Oct 28, 2011 22.92 22.92 22.73 22.73 468 -0.60(-2.55%)
Oct 25, 2011 23.00 23.33 23.33 23.33 300 +0.58(+2.53%)
Oct 14, 2011 22.75 22.75 22.75 22.75 200 +0.03(+0.13%)
Oct 13, 2011 22.72 22.80 22.72 22.72 830 -0.13(-0.57%)
Oct 12, 2011 23.07 23.34 22.85 22.85 2,500 +0.10(+0.42%)
Oct 11, 2011 22.75 22.75 22.75 22.75 1,200 -1.25(-5.19%)
Oct 06, 2011 24.00 24.00 24.00 24.00 2,400 -0.50(-2.04%)
Oct 05, 2011 24.50 24.50 24.50 24.50 100 +0.01(+0.04%)
Oct 03, 2011 24.49 24.49 24.49 24.49 0 -0.46(-1.84%)
Sep 30, 2011 23.86 24.98 23.86 24.95 8,091 +0.92(+3.82%)
Sep 29, 2011 24.69 24.70 24.03 24.03 930 -0.05(-0.21%)
Sep 28, 2011 23.82 24.27 23.82 24.08 2,300 +0.69(+2.95%)
Sep 27, 2011 23.28 23.73 23.28 23.39 4,550 +1.22(+5.50%)
Sep 26, 2011 22.17 22.17 22.17 22.17 100 -1.43(-6.06%)
Sep 22, 2011 22.70 23.60 23.60 23.60 900 +0.89(+3.92%)
Sep 20, 2011 22.50 22.71 22.71 22.71 2,900 +0.32(+1.43%)
Sep 16, 2011 22.41 22.39 22.39 22.39 1,000 +0.02(+0.09%)
Sep 15, 2011 22.18 22.37 21.93 22.37 400 +0.32(+1.45%)
Sep 14, 2011 22.05 22.05 22.05 22.05 1,000 +0.24(+1.10%)
Sep 09, 2011 21.81 21.81 21.81 21.81 0 +0.82(+3.91%)
Aug 30, 2011 20.99 20.99 20.99 20.99 0 -0.10(-0.47%)
Aug 26, 2011 21.09 21.09 21.09 21.09 500 -0.36(-1.68%)
Aug 25, 2011 19.90 21.69 19.90 21.45 2,459 -0.24(-1.11%)
Aug 24, 2011 20.88 21.69 20.88 21.69 400 -0.11(-0.50%)
Aug 22, 2011 21.57 21.80 21.80 21.80 500 -0.67(-2.98%)
Aug 18, 2011 22.47 22.47 22.47 22.47 200 +0.59(+2.70%)
Aug 17, 2011 21.97 21.97 21.88 21.88 2,500 -0.37(-1.66%)
Aug 16, 2011 22.50 22.50 22.25 22.25 24,600 -0.22(-0.98%)
Aug 15, 2011 22.66 22.66 22.47 22.47 14,500 -0.17(-0.75%)
Aug 11, 2011 22.64 22.64 22.64 22.64 700 -0.64(-2.74%)
Aug 10, 2011 23.28 23.33 23.28 23.28 300 +0.06(+0.25%)
Aug 09, 2011 23.31 23.56 23.05 23.22 1,535 -0.48(-2.03%)
Aug 08, 2011 23.31 23.70 23.23 23.70 4,825 +0.76(+3.31%)
Aug 05, 2011 23.00 23.00 22.94 22.94 200 +0.13(+0.57%)
Aug 04, 2011 22.81 22.81 22.81 22.81 100 +0.43(+1.92%)
Aug 03, 2011 22.50 22.50 22.38 22.38 360 -0.16(-0.71%)
Jul 29, 2011 22.78 22.54 22.54 22.54 400 +0.44(+1.99%)
Jul 27, 2011 22.10 22.10 22.10 22.10 300 +0.05(+0.23%)
Jul 26, 2011 22.05 22.05 22.05 22.05 100 -0.60(-2.65%)
Jul 25, 2011 22.50 22.66 22.50 22.65 57,619 +0.43(+1.94%)
Jul 22, 2011 22.22 22.22 22.22 22.22 266 -0.18(-0.80%)
Jul 21, 2011 22.33 22.40 22.33 22.40 680 +0.07(+0.31%)
Jul 20, 2011 22.33 22.33 22.33 22.33 150 +0.09(+0.40%)
Jul 19, 2011 22.41 22.43 22.18 22.24 86,676 -0.82(-3.56%)
Jul 12, 2011 23.15 23.06 23.06 23.06 1,300 -0.48(-2.04%)
Jul 11, 2011 23.54 23.54 23.54 23.54 100 -0.13(-0.55%)
Jul 08, 2011 23.94 23.97 23.45 23.67 2,050 -0.07(-0.30%)
Jul 07, 2011 23.74 23.74 23.74 23.74 100 -0.49(-2.02%)
Jul 06, 2011 24.13 24.29 24.13 24.23 3,966 +0.08(+0.33%)
Jul 05, 2011 24.20 24.20 24.10 24.15 5,000 -0.61(-2.46%)
Jul 01, 2011 26.00 26.01 24.68 24.76 9,110 -0.24(-0.96%)
Jun 30, 2011 24.25 25.00 23.88 25.00 11,600 +1.34(+5.66%)
Jun 29, 2011 23.64 23.66 23.64 23.66 200 +0.02(+0.08%)
Jun 28, 2011 24.47 24.47 23.64 23.64 2,149 -0.81(-3.31%)
Jun 27, 2011 24.45 24.62 24.43 24.45 2,800 +0.69(+2.90%)
Jun 23, 2011 24.32 23.76 23.76 23.76 2,400 -0.07(-0.29%)
Jun 22, 2011 23.33 23.83 23.33 23.83 9,200 +0.64(+2.76%)
Jun 21, 2011 23.18 23.19 23.18 23.19 2,000 -0.29(-1.24%)
Jun 20, 2011 23.57 23.57 23.48 23.48 280 +0.00(+0.00%)
Jun 17, 2011 23.33 23.48 23.33 23.48 900 +0.18(+0.77%)
Jun 16, 2011 23.39 23.42 23.30 23.30 3,200 +0.10(+0.43%)
Jun 14, 2011 23.20 23.20 23.20 23.20 0 +0.52(+2.29%)
Jun 10, 2011 22.61 22.68 22.68 22.68 5,400 +0.43(+1.93%)
Jun 09, 2011 22.31 22.43 22.02 22.25 1,200 -0.97(-4.18%)
Jun 06, 2011 22.97 23.22 23.22 23.22 500 +0.66(+2.93%)
Jun 03, 2011 22.54 22.56 22.53 22.56 500 -0.64(-2.76%)
May 23, 2011 23.35 23.20 23.20 23.20 1,000 +0.01(+0.04%)
May 20, 2011 22.45 23.27 22.45 23.19 342 +0.39(+1.71%)
May 18, 2011 22.56 22.80 22.80 22.80 1,700 -0.88(-3.72%)
May 17, 2011 24.19 24.19 23.68 23.68 1,050 -0.51(-2.11%)
May 16, 2011 24.28 24.28 24.19 24.19 400 -0.29(-1.20%)
May 13, 2011 24.99 24.99 24.11 24.48 5,100 +0.46(+1.90%)
May 12, 2011 24.03 24.03 24.03 24.03 200 -0.10(-0.42%)
May 11, 2011 24.03 24.48 24.03 24.13 1,230 +0.53(+2.25%)
May 09, 2011 24.37 23.60 23.60 23.60 19,000 -1.01(-4.10%)
May 05, 2011 23.62 24.61 24.61 24.61 3,100 +1.05(+4.46%)
May 04, 2011 23.30 24.00 23.20 23.56 13,995 +0.37(+1.60%)
May 03, 2011 23.16 23.46 23.16 23.19 1,280 +0.19(+0.83%)
May 02, 2011 23.00 23.00 23.00 23.00 1,280 -0.08(-0.35%)
Apr 29, 2011 23.54 23.97 22.73 23.08 1,700 +0.13(+0.58%)
Apr 27, 2011 22.95 22.95 22.95 22.95 0 +0.47(+2.08%)
Apr 26, 2011 23.00 23.00 22.33 22.48 615 -0.05(-0.22%)
Apr 21, 2011 22.30 22.53 22.53 22.53 2,400 -0.35(-1.53%)
Apr 20, 2011 22.64 22.88 22.45 22.88 515 +0.07(+0.31%)
Apr 19, 2011 22.75 22.81 22.75 22.81 400 -0.37(-1.60%)
Apr 15, 2011 23.18 23.18 23.18 23.18 0 +0.82(+3.67%)
Apr 11, 2011 22.36 22.36 22.36 22.36 0 +0.07(+0.32%)
Apr 08, 2011 22.51 22.51 22.27 22.29 2,100 -0.10(-0.46%)
Apr 06, 2011 22.39 22.39 22.39 22.39 0 -0.30(-1.32%)
Apr 01, 2011 22.69 22.69 22.69 22.69 0 +1.69(+8.05%)
Mar 31, 2011 21.00 21.00 21.00 21.00 150 -2.58(-10.94%)
Mar 30, 2011 23.50 23.58 23.50 23.58 550 +0.00(+0.00%)
Mar 29, 2011 23.58 23.58 23.58 23.58 200 +0.00(+0.00%)
Mar 28, 2011 23.54 23.58 23.54 23.58 1,150 +1.58(+7.17%)
Mar 18, 2011 23.50 22.00 22.00 22.00 200 -1.62(-6.85%)
Mar 17, 2011 24.04 24.04 23.62 23.62 4,100 -0.96(-3.91%)
Mar 16, 2011 25.48 25.48 24.02 24.58 1,750 -0.24(-0.97%)
Mar 15, 2011 23.84 24.82 23.84 24.82 2,830 +0.98(+4.11%)
Mar 14, 2011 25.47 25.47 23.68 23.84 3,620 +0.15(+0.62%)
Mar 11, 2011 23.75 23.75 23.63 23.69 700 -0.00(-0.02%)
Mar 10, 2011 23.25 24.36 23.15 23.70 8,580 +1.18(+5.23%)
Mar 08, 2011 22.52 22.52 22.52 22.52 0 +0.17(+0.77%)
Mar 07, 2011 22.73 22.73 22.35 22.35 872 +0.05(+0.22%)
Mar 04, 2011 22.15 22.30 22.15 22.30 584 +0.21(+0.97%)
Mar 03, 2011 22.09 22.09 22.09 22.09 125 -0.35(-1.58%)
Mar 02, 2011 22.65 22.65 22.44 22.44 1,326 -0.24(-1.06%)
Mar 01, 2011 20.92 22.71 20.92 22.68 2,525 -0.05(-0.22%)
Feb 25, 2011 22.52 22.73 22.73 22.73 700 -0.79(-3.36%)
Feb 24, 2011 23.34 23.52 23.34 23.52 1,240 +0.31(+1.34%)
Feb 23, 2011 24.48 24.48 23.21 23.21 2,250 -0.23(-0.98%)
Feb 22, 2011 22.15 25.24 22.15 23.44 4,975 +1.14(+5.11%)
Feb 18, 2011 22.29 22.53 22.29 22.30 400 +0.27(+1.23%)
Feb 17, 2011 22.51 22.51 22.03 22.03 700 -0.48(-2.13%)
Feb 16, 2011 22.20 22.54 22.20 22.51 2,130 +0.68(+3.11%)
Feb 11, 2011 23.24 21.83 21.83 21.83 600 +0.46(+2.17%)
Feb 10, 2011 21.37 21.37 21.37 21.37 300 -0.21(-0.99%)
Feb 09, 2011 21.96 21.96 21.58 21.58 2,822 -0.25(-1.15%)
Feb 08, 2011 22.00 22.00 21.73 21.83 699 +0.08(+0.37%)
Feb 07, 2011 21.31 21.75 21.31 21.75 881 -0.21(-0.96%)
Feb 04, 2011 21.96 21.96 21.96 21.96 100 -0.19(-0.86%)
Feb 03, 2011 21.85 22.15 21.85 22.15 7,200 +0.05(+0.23%)
Feb 02, 2011 22.10 22.10 22.10 22.10 100 +0.05(+0.23%)
Feb 01, 2011 22.20 22.20 22.00 22.05 4,915 -0.35(-1.56%)
Jan 31, 2011 22.45 22.45 22.40 22.40 200 +0.18(+0.81%)
Jan 27, 2011 22.22 22.22 22.22 22.22 300 -0.67(-2.93%)
Jan 25, 2011 22.77 22.89 22.89 22.89 1,200 +0.28(+1.24%)
Jan 24, 2011 22.65 22.65 22.40 22.61 600 -0.06(-0.27%)
Jan 21, 2011 22.67 22.67 22.67 22.67 100 -0.25(-1.09%)
Jan 20, 2011 22.92 22.92 22.92 22.92 211 +0.13(+0.57%)
Jan 19, 2011 22.63 22.80 22.62 22.79 1,000 -0.56(-2.40%)
Jan 14, 2011 23.39 23.35 23.35 23.35 600 +0.25(+1.08%)
Jan 13, 2011 23.27 23.27 23.10 23.10 1,291 -0.30(-1.28%)
Jan 12, 2011 21.73 23.53 21.73 23.40 800 -0.18(-0.76%)
Jan 11, 2011 24.01 24.01 23.55 23.58 1,300 -0.56(-2.32%)
Jan 10, 2011 23.78 24.14 23.66 24.14 26,091 +0.24(+1.00%)
Jan 07, 2011 23.96 23.96 23.81 23.90 34,881 +0.11(+0.46%)
Jan 06, 2011 23.79 23.79 23.79 23.79 207 -0.15(-0.63%)
Jan 04, 2011 23.94 23.94 23.94 23.94 100 +0.01(+0.04%)
Dec 31, 2010 24.55 23.93 23.93 23.93 2,200 -0.54(-2.20%)
Dec 30, 2010 24.28 24.47 24.28 24.47 4,455 +0.91(+3.86%)
Dec 29, 2010 23.56 23.56 23.56 23.56 100 -0.01(-0.02%)
Dec 28, 2010 23.58 23.61 23.57 23.57 2,675 -0.36(-1.49%)
Dec 23, 2010 23.98 23.92 23.92 23.92 2,100 -0.21(-0.86%)
Dec 22, 2010 24.29 24.32 24.13 24.13 1,590 -0.20(-0.82%)
Dec 21, 2010 24.50 24.50 24.28 24.33 500 -0.15(-0.61%)
Dec 20, 2010 26.50 26.50 24.48 24.48 900 -2.02(-7.62%)
Dec 15, 2010 26.50 26.50 26.50 26.50 100 +1.38(+5.49%)
Dec 14, 2010 25.02 25.12 25.02 25.12 200 -0.13(-0.51%)
Dec 13, 2010 25.95 25.95 25.25 25.25 700 -0.51(-1.98%)
Dec 10, 2010 25.76 25.76 25.76 25.76 200 +0.28(+1.10%)
Dec 08, 2010 25.75 25.48 25.48 25.48 1,600 -0.40(-1.55%)
Dec 07, 2010 25.51 25.88 25.51 25.88 300 +0.35(+1.37%)
Dec 06, 2010 25.60 25.79 25.52 25.53 3,290 +0.03(+0.13%)
Dec 03, 2010 25.50 25.50 25.50 25.50 100 -0.24(-0.93%)
Dec 02, 2010 25.74 25.74 25.74 25.74 499 -0.56(-2.11%)
Nov 30, 2010 26.30 26.30 26.30 26.30 0 -0.76(-2.82%)
Nov 29, 2010 26.74 27.06 26.74 27.06 2,700 +0.31(+1.16%)
Nov 23, 2010 26.75 26.75 26.75 26.75 0 +0.01(+0.04%)
Nov 18, 2010 26.74 26.74 26.74 26.74 0 -1.32(-4.70%)
Nov 17, 2010 28.40 28.40 27.66 28.06 1,227 -0.87(-3.01%)
Nov 16, 2010 27.10 29.14 27.10 28.93 1,991 +1.92(+7.11%)
Nov 15, 2010 26.72 27.10 26.09 27.01 2,755 -0.39(-1.42%)
Nov 12, 2010 26.22 27.99 26.22 27.40 6,010 +1.49(+5.75%)
Nov 11, 2010 25.41 26.33 25.41 25.91 8,200 +1.21(+4.90%)
Nov 10, 2010 24.62 24.70 24.62 24.70 975 +0.04(+0.16%)
Nov 09, 2010 24.00 24.66 24.00 24.66 10,400 -0.12(-0.48%)
Nov 08, 2010 24.90 24.90 24.78 24.78 220 -0.26(-1.04%)
Nov 05, 2010 25.04 25.04 25.04 25.04 100 +0.12(+0.48%)
Nov 04, 2010 25.42 25.42 24.25 24.92 2,670 -0.48(-1.89%)
Nov 03, 2010 25.53 25.53 25.40 25.40 4,065 -0.13(-0.51%)
Nov 02, 2010 25.50 25.59 25.50 25.53 1,555 -0.19(-0.74%)
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.