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 (%)
Dec 29, 2017 2.859 2.859 2.859 0 +0.01(+0.33%)
Dec 28, 2017 2.750 2.855 2.750 2.850 14,596 +0.02(+0.71%)
Dec 27, 2017 2.780 2.860 2.760 2.830 10,646 +0.00(+0.12%)
Dec 26, 2017 2.792 2.920 2.788 2.827 21,345 +0.03(+0.98%)
Dec 22, 2017 2.784 2.800 2.784 2.799 1,775 -0.00(-0.02%)
Dec 21, 2017 2.780 2.800 2.750 2.800 8,414 +0.05(+1.77%)
Dec 20, 2017 2.710 2.751 2.710 2.751 5,596 +0.03(+1.15%)
Dec 19, 2017 2.600 2.720 2.600 2.720 4,508 +0.03(+1.12%)
Dec 18, 2017 2.600 2.740 2.600 2.690 15,848 -0.10(-3.58%)
Dec 15, 2017 2.800 2.837 2.790 2.790 1,145 +0.00(+0.14%)
Dec 14, 2017 2.790 2.799 2.786 2.786 4,006 -0.00(-0.14%)
Dec 13, 2017 2.750 2.790 2.740 2.790 6,131 +0.04(+1.55%)
Dec 12, 2017 2.840 2.840 2.730 2.748 2,457 +0.01(+0.27%)
Dec 11, 2017 2.840 2.840 2.720 2.740 7,300 -0.10(-3.52%)
Dec 08, 2017 2.800 2.840 2.800 2.840 4,485 +0.05(+1.73%)
Dec 07, 2017 2.880 2.890 2.770 2.792 23,716 -0.11(-3.73%)
Dec 06, 2017 2.900 2.900 2.900 2.900 777 -0.03(-1.02%)
Dec 05, 2017 2.900 2.930 2.900 2.930 1,848 +0.02(+0.79%)
Dec 04, 2017 2.910 2.940 2.907 2.907 5,597 -0.02(-0.79%)
Dec 01, 2017 2.950 2.950 2.910 2.930 1,318 -0.01(-0.20%)
Nov 30, 2017 2.920 2.936 2.920 2.936 1,439 +0.03(+0.88%)
Nov 29, 2017 2.910 2.910 2.910 2.910 266 -0.01(-0.43%)
Nov 28, 2017 2.920 2.922 2.920 2.922 366 -0.05(-1.60%)
Nov 27, 2017 2.964 2.970 2.921 2.970 3,303 +0.05(+1.71%)
Nov 24, 2017 2.950 2.950 2.930 2.920 1,112 -0.04(-1.32%)
Nov 22, 2017 2.956 2.960 2.956 2.959 2,397 +0.01(+0.31%)
Nov 21, 2017 2.915 2.960 2.915 2.950 1,829 +0.03(+1.03%)
Nov 20, 2017 2.900 2.940 2.900 2.920 5,503 +0.02(+0.69%)
Nov 17, 2017 2.960 3.030 2.880 2.900 13,116 -0.05(-1.69%)
Nov 16, 2017 2.954 2.954 2.887 2.950 12,674 +0.06(+2.11%)
Nov 15, 2017 2.947 2.947 2.880 2.889 5,774 -0.02(-0.76%)
Nov 14, 2017 2.976 2.990 2.911 2.911 1,591 -0.02(-0.76%)
Nov 13, 2017 2.933 2.933 2.933 2.933 2,601 +0.00(+0.08%)
Nov 10, 2017 2.931 2.931 2.931 2.931 150 -0.03(-0.98%)
Nov 09, 2017 2.950 3.000 2.900 2.960 14,860 +0.01(+0.30%)
Nov 08, 2017 2.900 2.954 2.894 2.951 8,873 +0.02(+0.76%)
Nov 07, 2017 2.960 2.960 2.929 2.929 1,711 -0.01(-0.37%)
Nov 06, 2017 2.890 2.940 2.890 2.940 4,591 +0.03(+0.91%)
Nov 03, 2017 2.900 2.913 2.900 2.913 1,901 -0.00(-0.04%)
Nov 02, 2017 2.914 2.914 2.914 2.914 525 -0.05(-1.54%)
Nov 01, 2017 2.960 2.960 2.960 2.960 250 +0.02(+0.68%)
Oct 31, 2017 2.950 2.950 2.886 2.940 3,860 +0.02(+0.68%)
Oct 30, 2017 2.890 2.940 2.890 2.920 24,802 +0.04(+1.39%)
Oct 27, 2017 2.930 2.930 2.880 2.880 17,154 -0.01(-0.35%)
Oct 26, 2017 2.910 2.910 2.890 2.890 6,037 -0.01(-0.52%)
Oct 25, 2017 2.911 2.989 2.905 2.905 2,650 -0.04(-1.19%)
Oct 24, 2017 2.900 2.940 2.900 2.940 1,528 +0.01(+0.34%)
Oct 23, 2017 2.880 2.930 2.880 2.930 25,154 +0.05(+1.58%)
Oct 20, 2017 2.911 2.911 2.880 2.884 8,300 -0.02(-0.54%)
Oct 19, 2017 2.900 2.969 2.900 2.900 17,229 -0.04(-1.32%)
Oct 18, 2017 2.950 2.950 2.938 2.939 904 +0.02(+0.65%)
Oct 17, 2017 2.920 2.980 2.910 2.920 7,576 -0.01(-0.34%)
Oct 16, 2017 2.920 2.998 2.920 2.930 3,529 -0.04(-1.35%)
Oct 13, 2017 3.020 3.020 2.970 2.970 8,948 +0.02(+0.68%)
Oct 12, 2017 2.920 2.980 2.920 2.950 3,565 +0.04(+1.37%)
Oct 11, 2017 2.910 2.910 2.890 2.910 301 +0.00(+0.00%)
Oct 10, 2017 2.880 2.940 2.880 2.910 4,460 +0.01(+0.34%)
Oct 09, 2017 2.900 2.940 2.900 2.900 37,461 -0.06(-2.03%)
Oct 06, 2017 2.970 2.970 2.960 2.960 777 -0.03(-0.99%)
Oct 05, 2017 2.980 2.998 2.980 2.990 7,208 +0.01(+0.50%)
Oct 04, 2017 2.960 2.990 2.960 2.975 15,166 -0.02(-0.51%)
Oct 03, 2017 3.000 3.000 2.990 2.990 745 +0.01(+0.34%)
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.