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 (%)
Oct 31, 2018 2.220 2.220 3 +0.00(+0.00%)
Oct 30, 2018 2.180 2.240 2.180 2.220 11,089 +0.01(+0.45%)
Oct 29, 2018 2.210 2.210 2.205 2.210 521 -0.03(-1.34%)
Oct 26, 2018 2.205 2.299 2.205 2.240 2,700 +0.05(+2.28%)
Oct 25, 2018 2.220 2.231 2.180 2.190 13,458 -0.07(-3.15%)
Oct 24, 2018 2.300 2.300 2.261 2.261 333 +0.04(+1.86%)
Oct 23, 2018 2.175 2.290 2.175 2.220 11,261 -0.01(-0.45%)
Oct 22, 2018 2.170 2.300 2.170 2.230 2,577 +0.02(+0.90%)
Oct 19, 2018 2.200 2.300 2.170 2.210 81,900 -0.10(-4.15%)
Oct 18, 2018 2.245 2.306 2.245 2.306 8,483 -0.06(-2.71%)
Oct 17, 2018 2.310 2.370 2.310 2.370 6,354 +0.01(+0.42%)
Oct 16, 2018 2.360 2.360 2.360 2.360 64 +0.00(+0.00%)
Oct 15, 2018 2.320 2.400 2.320 2.360 23,342 +0.05(+2.16%)
Oct 12, 2018 2.200 2.310 2.200 2.310 2,700 +0.11(+5.00%)
Oct 11, 2018 2.250 2.250 2.200 2.200 15,999 -0.02(-0.90%)
Oct 10, 2018 2.290 2.300 2.200 2.220 20,590 -0.11(-4.71%)
Oct 09, 2018 2.288 2.340 2.285 2.330 24,913 +0.08(+3.54%)
Oct 08, 2018 2.250 2.285 2.220 2.250 27,082 -0.02(-0.88%)
Oct 05, 2018 2.190 2.300 2.170 2.270 17,800 +0.04(+1.79%)
Oct 04, 2018 2.150 2.243 2.150 2.230 11,758 -0.05(-2.19%)
Oct 03, 2018 2.160 2.310 2.160 2.280 22,502 +0.06(+2.70%)
Oct 02, 2018 2.080 2.240 2.080 2.220 29,267 +0.15(+7.25%)
Oct 01, 2018 2.070 2.209 2.070 2.070 13,498 -0.01(-0.48%)
Sep 28, 2018 2.070 2.200 2.070 2.080 12,400 -0.06(-2.80%)
Sep 27, 2018 2.090 2.144 2.070 2.140 22,118 -0.04(-1.78%)
Sep 26, 2018 2.179 2.179 11 +0.00(+0.00%)
Sep 25, 2018 2.110 2.240 2.110 2.179 13,900 +0.03(+1.29%)
Sep 24, 2018 2.240 2.240 2.151 2.151 1,011 -0.05(-2.23%)
Sep 21, 2018 2.100 2.210 2.080 2.200 33,200 +0.00(+0.08%)
Sep 20, 2018 2.160 2.250 2.111 2.198 7,158 +0.06(+2.72%)
Sep 19, 2018 2.145 2.145 2.140 2.140 1,422 +0.00(+0.00%)
Sep 18, 2018 2.160 2.160 2.100 2.140 7,612 +0.00(+0.06%)
Sep 17, 2018 2.170 2.170 2.130 2.139 4,566 -0.02(-0.99%)
Sep 14, 2018 2.180 2.180 2.100 2.160 13,000 -0.02(-0.92%)
Sep 13, 2018 2.210 2.210 2.180 2.180 4,566 -0.02(-0.91%)
Sep 12, 2018 2.250 2.330 2.200 2.200 3,618 -0.08(-3.51%)
Sep 11, 2018 2.280 2.280 2.280 2.280 982 +0.03(+1.33%)
Sep 10, 2018 2.280 2.290 2.200 2.250 10,480 -0.08(-3.43%)
Sep 07, 2018 2.250 2.330 2.250 2.330 400 +0.09(+3.99%)
Sep 06, 2018 2.210 2.240 2.210 2.240 235 +0.00(+0.02%)
Sep 05, 2018 2.240 2.340 2.220 2.240 10,123 +0.04(+1.82%)
Sep 04, 2018 2.200 2.300 2.171 2.200 18,396 +0.03(+1.38%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.04(+1.88%)
Aug 30, 2018 2.211 2.236 2.130 2.130 15,893 -0.12(-5.33%)
Aug 29, 2018 2.230 2.250 2.230 2.250 1,844 +0.04(+1.81%)
Aug 28, 2018 2.300 2.300 2.210 2.210 9,454 -0.10(-4.33%)
Aug 27, 2018 2.300 2.310 2.240 2.310 6,994 +0.06(+2.67%)
Aug 24, 2018 2.250 2.250 2.250 2.250 300 -0.05(-2.17%)
Aug 23, 2018 2.300 2.300 2.271 2.300 8,937 +0.00(+0.00%)
Aug 22, 2018 2.300 2.300 2.300 2.300 6 +0.00(+0.00%)
Aug 21, 2018 2.300 2.300 2.300 2.300 380 -0.01(-0.43%)
Aug 20, 2018 2.350 2.350 2.300 2.310 3,255 -0.04(-1.70%)
Aug 17, 2018 2.350 2.350 2.350 2.350 400 -0.00(-0.12%)
Aug 16, 2018 2.315 2.353 2.310 2.353 2,618 -0.14(-5.51%)
Aug 15, 2018 2.250 2.490 2.250 2.490 2,207 +0.11(+4.62%)
Aug 14, 2018 2.368 2.400 2.311 2.380 4,421 +0.08(+3.43%)
Aug 13, 2018 2.300 2.420 2.240 2.301 13,037 -0.10(-4.12%)
Aug 10, 2018 2.470 2.520 2.400 2.400 11,200 -0.10(-4.00%)
Aug 09, 2018 2.520 2.520 2.500 2.500 4,110 -0.07(-2.82%)
Aug 08, 2018 2.572 2.572 2.572 2.572 2,068 +0.04(+1.68%)
Aug 07, 2018 2.530 2.530 2.530 2.530 525 +0.04(+1.61%)
Aug 06, 2018 2.530 2.530 2.412 2.490 7,288 +0.01(+0.40%)
Aug 03, 2018 2.510 2.510 2.480 2.480 2,700 -0.06(-2.55%)
Aug 02, 2018 2.480 2.583 2.442 2.545 17,239 +0.08(+3.46%)
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.