Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Agriculture 2X ETN Powershares (NY: DAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.270 2.270 2.230 2.230 892 -0.02(-0.94%)
Jan 30, 2019 2.251 2.251 2.251 2.251 86 +0.03(+1.41%)
Jan 29, 2019 2.270 2.270 2.220 2.220 514 -0.02(-1.11%)
Jan 28, 2019 2.190 2.250 2.190 2.245 968 -0.00(-0.22%)
Jan 25, 2019 2.150 2.290 2.150 2.250 2,500 +0.05(+2.27%)
Jan 24, 2019 2.260 2.260 2.190 2.200 2,784 -0.08(-3.51%)
Jan 23, 2019 2.280 2.280 2.280 2.280 90 +0.02(+0.90%)
Jan 22, 2019 2.190 2.260 2.190 2.260 5,311 +0.01(+0.43%)
Jan 18, 2019 2.240 2.320 2.240 2.250 8,500 -0.00(-0.22%)
Jan 17, 2019 2.230 2.255 2.230 2.255 6,701 +0.02(+1.12%)
Jan 16, 2019 2.184 2.280 2.160 2.230 29,054 +0.02(+0.68%)
Jan 15, 2019 2.205 2.215 2.205 2.215 297 +0.00(+0.23%)
Jan 14, 2019 2.220 2.250 2.171 2.210 5,770 +0.00(+0.23%)
Jan 11, 2019 2.205 2.205 2.205 2.205 100 +0.02(+0.73%)
Jan 10, 2019 2.240 2.300 2.170 2.189 3,183 -0.09(-3.78%)
Jan 09, 2019 2.279 2.290 2.251 2.275 4,883 +0.05(+2.48%)
Jan 08, 2019 2.220 2.260 2.220 2.220 3,220 -0.00(-0.22%)
Jan 07, 2019 2.225 2.225 2.225 2.225 37 +0.06(+2.77%)
Jan 04, 2019 2.210 2.240 2.165 2.165 1,500 +0.01(+0.46%)
Jan 03, 2019 2.155 2.155 2.150 2.155 2,971 +0.00(+0.23%)
Jan 02, 2019 2.150 2.160 2.150 2.150 646 -0.01(-0.46%)
Dec 31, 2018 2.210 2.210 2.150 2.160 8,400 -0.06(-2.70%)
Dec 28, 2018 2.180 2.280 2.180 2.220 22,600 +0.00(+0.00%)
Dec 27, 2018 2.181 2.220 2.170 2.220 9,928 +0.05(+2.30%)
Dec 26, 2018 2.180 2.210 2.170 2.170 563 -0.02(-0.91%)
Dec 24, 2018 2.160 2.220 2.160 2.190 21,100 +0.02(+0.92%)
Dec 21, 2018 2.170 2.180 2.160 2.170 7,600 -0.07(-3.13%)
Dec 20, 2018 2.480 2.480 2.170 2.240 2,800 +0.01(+0.45%)
Dec 19, 2018 2.240 2.240 2.170 2.230 4,452 +0.02(+0.90%)
Dec 18, 2018 2.250 2.250 2.160 2.210 5,680 -0.08(-3.28%)
Dec 17, 2018 2.270 2.285 2.243 2.285 1,176 +0.00(+0.00%)
Dec 14, 2018 2.240 2.296 2.230 2.285 8,900 +0.01(+0.44%)
Dec 13, 2018 2.390 2.390 2.225 2.275 23,942 -0.06(-2.36%)
Dec 12, 2018 2.200 2.380 2.200 2.330 34,661 +0.10(+4.48%)
Dec 11, 2018 2.250 2.250 2.170 2.230 5,043 -0.02(-0.67%)
Dec 10, 2018 2.193 2.245 2.193 2.245 6,841 +0.06(+2.51%)
Dec 07, 2018 2.210 2.210 2.190 2.190 7,200 +0.01(+0.46%)
Dec 06, 2018 2.201 2.201 2.180 2.180 2,568 -0.03(-1.58%)
Dec 04, 2018 2.240 2.250 2.210 2.215 25,200 -0.01(-0.32%)
Dec 03, 2018 2.250 2.280 2.222 2.222 9,093 -0.01(-0.63%)
Nov 30, 2018 2.175 2.240 2.175 2.236 12,700 +0.02(+0.72%)
Nov 29, 2018 2.208 2.230 2.208 2.220 1,762 +0.03(+1.14%)
Nov 28, 2018 2.204 2.260 2.195 2.195 932 +0.00(+0.23%)
Nov 27, 2018 2.210 2.210 2.178 2.190 3,730 +0.04(+1.86%)
Nov 26, 2018 2.150 2.150 2.150 2.150 3,082 -0.04(-1.83%)
Nov 23, 2018 2.190 2.190 2.150 2.190 5,400 +0.03(+1.35%)
Nov 21, 2018 2.161 2.161 2.161 0 +0.01(+0.50%)
Nov 20, 2018 2.270 2.270 2.150 2.150 3,525 -0.01(-0.46%)
Nov 19, 2018 2.220 2.220 2.150 2.160 14,253 -0.10(-4.42%)
Nov 16, 2018 2.220 2.260 2.210 2.260 4,500 +0.02(+0.84%)
Nov 15, 2018 2.241 2.241 2.241 2.241 65 +0.00(+0.00%)
Nov 14, 2018 2.307 2.310 2.241 2.241 1,555 +0.00(+0.00%)
Nov 13, 2018 2.269 2.269 2.241 2.241 5,037 -0.02(-1.05%)
Nov 12, 2018 2.151 2.320 2.150 2.265 12,523 +0.02(+0.67%)
Nov 09, 2018 2.310 2.310 2.250 2.250 2,100 -0.00(-0.05%)
Nov 08, 2018 2.300 2.336 2.251 2.251 7,224 -0.08(-3.39%)
Nov 07, 2018 2.330 2.330 2.330 2.330 27 +0.00(+0.00%)
Nov 06, 2018 2.310 2.330 2.310 2.330 682 -0.02(-0.85%)
Nov 05, 2018 2.360 2.360 2.255 2.350 3,113 +0.09(+3.98%)
Nov 02, 2018 2.310 2.460 2.260 2.260 4,700 -0.03(-1.29%)
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.