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 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%)
Nov 01, 2018 2.290 2.292 2.248 2.289 1,553 +0.07(+3.13%)
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%)
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.