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

DB Agriculture ETN Powershares (NY: AGF )

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 (%)
Apr 26, 2016 11.97 11.86 11.86 11.86 900 +0.02(+0.17%)
Apr 25, 2016 11.84 11.84 11.84 11.84 500 +0.12(+1.02%)
Apr 19, 2016 11.72 11.72 11.72 11.72 100 +0.25(+2.18%)
Apr 18, 2016 11.49 11.49 11.47 11.47 200 +0.04(+0.35%)
Apr 15, 2016 11.46 11.46 11.43 11.43 1,757 +0.13(+1.15%)
Apr 14, 2016 11.27 11.30 11.06 11.30 1,001 +0.18(+1.62%)
Apr 11, 2016 10.87 11.12 11.12 11.12 600 +0.44(+4.12%)
Apr 07, 2016 10.68 10.68 10.68 10.68 600 -0.66(-5.82%)
Mar 29, 2016 11.40 11.40 11.34 11.34 1 +0.26(+2.35%)
Mar 17, 2016 11.38 11.45 11.08 11.08 1 -0.06(-0.54%)
Mar 15, 2016 11.36 11.14 11.14 11.14 2,000 +0.24(+2.20%)
Mar 10, 2016 10.90 10.90 10.90 10.90 100 +0.40(+3.81%)
Feb 22, 2016 10.50 10.50 10.50 10.50 300 +0.03(+0.29%)
Feb 11, 2016 10.47 10.47 10.47 10.47 100 -0.15(-1.41%)
Feb 04, 2016 11.12 10.62 10.62 10.62 200 -0.17(-1.58%)
Jan 27, 2016 10.79 10.79 10.79 10.79 1 +0.08(+0.75%)
Jan 07, 2016 10.58 10.71 10.71 10.71 2,300 -0.29(-2.64%)
Dec 31, 2015 11.03 11.00 11.00 11.00 5,900 +0.18(+1.66%)
Dec 28, 2015 11.00 10.82 10.82 10.82 1,700 -0.45(-3.99%)
Dec 21, 2015 11.26 11.27 11.27 11.27 200 +0.13(+1.17%)
Dec 15, 2015 11.37 11.14 11.14 11.14 500 +0.14(+1.27%)
Dec 14, 2015 10.75 11.15 10.75 11.00 2,598 -0.27(-2.40%)
Dec 10, 2015 11.46 11.46 11.27 11.27 5 -0.05(-0.44%)
Dec 09, 2015 11.51 11.78 11.32 11.32 11,316 -0.06(-0.53%)
Dec 08, 2015 12.07 12.07 11.22 11.38 155,641 +0.37(+3.36%)
Nov 30, 2015 11.07 11.01 11.01 11.01 7,000 -0.30(-2.70%)
Nov 27, 2015 11.31 11.31 11.31 11.31 280 +0.13(+1.21%)
Nov 24, 2015 11.18 11.18 11.18 11.18 200 +0.05(+0.45%)
Nov 23, 2015 11.11 11.33 11.11 11.13 4,717 +0.10(+0.91%)
Nov 19, 2015 11.07 11.03 11.03 11.03 900 +0.13(+1.15%)
Nov 18, 2015 10.90 10.90 10.90 10.90 100 -0.02(-0.14%)
Nov 17, 2015 10.96 10.96 10.92 10.92 672 +0.01(+0.09%)
Nov 16, 2015 10.91 10.91 10.91 10.91 101 -0.15(-1.36%)
Nov 13, 2015 11.11 11.11 11.05 11.06 1,600 +0.06(+0.55%)
Nov 12, 2015 11.00 11.00 11.00 11.00 500 +0.05(+0.46%)
Nov 11, 2015 11.05 11.06 10.95 10.95 1,004 +0.01(+0.09%)
Nov 10, 2015 11.01 11.01 10.94 10.94 200 -0.09(-0.83%)
Nov 09, 2015 11.02 11.03 11.02 11.03 470 -0.20(-1.76%)
Nov 06, 2015 11.09 11.24 11.09 11.23 800 +0.02(+0.18%)
Nov 05, 2015 11.30 11.30 11.20 11.21 702 -0.13(-1.15%)
Nov 02, 2015 11.37 11.34 11.34 11.34 6,500 -0.04(-0.33%)
Oct 29, 2015 11.36 11.38 11.36 11.38 30 -0.03(-0.29%)
Oct 27, 2015 11.41 11.41 11.41 11.41 100 +0.04(+0.35%)
Oct 26, 2015 11.40 11.40 11.37 11.37 600 +0.12(+1.07%)
Oct 23, 2015 11.27 11.27 11.25 11.25 500 -0.15(-1.32%)
Oct 22, 2015 11.40 11.25 11.25 11.40 100 +0.15(+1.32%)
Oct 19, 2015 11.25 11.25 11.25 11.25 200 -0.13(-1.13%)
Oct 15, 2015 11.38 11.38 11.38 11.38 2 -0.09(-0.78%)
Oct 14, 2015 11.47 11.47 11.47 11.47 100 -0.05(-0.43%)
Oct 13, 2015 11.52 11.52 11.52 11.52 100 +0.08(+0.70%)
Oct 12, 2015 11.44 11.44 11.44 11.44 510 -0.09(-0.78%)
Oct 09, 2015 11.48 11.53 11.48 11.53 600 -0.28(-2.37%)
Oct 08, 2015 11.25 11.94 11.25 11.81 62,358 +0.30(+2.61%)
Oct 07, 2015 11.54 11.75 11.51 11.51 34,847 -0.24(-2.04%)
Oct 06, 2015 11.53 12.07 11.53 11.75 45,780 +0.11(+0.94%)
Oct 05, 2015 11.30 11.86 11.22 11.64 19,692 +0.45(+4.02%)
Oct 01, 2015 11.19 11.19 11.19 11.19 300 +0.19(+1.73%)
Sep 29, 2015 11.02 11.00 11.00 11.00 200 +0.04(+0.36%)
Sep 25, 2015 10.97 10.96 10.96 10.96 1,400 +0.11(+1.01%)
Sep 24, 2015 10.62 10.85 10.62 10.85 417 -0.04(-0.36%)
Sep 23, 2015 10.89 10.89 10.89 10.89 1,271 +0.13(+1.20%)
Sep 22, 2015 10.75 10.76 10.75 10.76 401 -0.24(-2.18%)
Sep 21, 2015 11.23 11.23 10.85 11.00 3,400 -0.09(-0.81%)
Sep 15, 2015 11.09 11.09 11.09 11.09 500 +0.00(+0.00%)
Sep 14, 2015 11.09 11.09 11.09 11.09 400 +0.36(+3.36%)
Aug 31, 2015 10.73 10.73 10.73 10.73 300 -0.15(-1.38%)
Aug 28, 2015 10.88 10.88 10.88 10.88 175 -0.24(-2.16%)
Aug 27, 2015 11.12 11.12 11.12 11.12 100 +0.13(+1.19%)
Aug 24, 2015 11.17 10.99 10.99 10.99 0 -0.18(-1.58%)
Aug 21, 2015 10.86 11.16 10.86 11.16 500 +0.13(+1.22%)
Aug 20, 2015 11.00 11.03 11.00 11.03 410 -0.21(-1.87%)
Aug 05, 2015 11.24 11.24 11.24 11.24 100 -0.13(-1.14%)
Jul 30, 2015 11.37 11.37 11.37 11.37 700 +0.22(+1.97%)
Jul 29, 2015 11.53 11.61 11.15 11.15 2,832 -0.66(-5.59%)
Jul 28, 2015 11.81 11.81 11.81 11.81 300 -0.47(-3.87%)
Jul 23, 2015 12.05 12.29 12.01 12.29 1 +0.25(+2.03%)
Jul 22, 2015 12.07 12.10 12.04 12.04 1,834 -0.09(-0.74%)
Jul 21, 2015 12.13 12.13 12.13 12.13 187 -0.36(-2.88%)
Jul 15, 2015 12.55 12.58 12.49 12.49 26 -0.39(-3.03%)
Jul 14, 2015 12.88 12.88 12.88 12.88 500 -0.02(-0.16%)
Jul 13, 2015 12.90 12.90 12.90 12.90 320 +0.30(+2.38%)
Jul 08, 2015 12.03 12.61 12.03 12.60 20 +0.17(+1.37%)
Jul 07, 2015 10.26 13.78 9.280 12.43 3,410 +3.25(+35.40%)
Jul 02, 2015 9.180 9.180 9.180 9.180 300 -3.43(-27.20%)
Jul 01, 2015 12.62 12.62 12.61 12.61 500 +0.75(+6.32%)
Jun 23, 2015 11.67 11.86 11.86 11.86 700 +0.19(+1.63%)
Jun 22, 2015 11.52 11.67 11.52 11.67 500 +0.26(+2.28%)
Jun 18, 2015 11.42 11.41 11.41 11.41 1,200 -0.47(-3.96%)
Jun 17, 2015 11.46 11.88 11.46 11.88 683 -0.01(-0.08%)
Jun 16, 2015 11.93 11.93 11.89 11.89 1,000 -1.02(-7.90%)
Jun 15, 2015 12.91 12.91 12.91 12.91 388 +0.42(+3.36%)
Jun 09, 2015 12.04 12.49 12.49 12.49 1,700 +0.14(+1.13%)
Jun 08, 2015 11.83 12.35 11.83 12.35 440 +0.83(+7.20%)
Jun 05, 2015 11.52 11.52 11.52 11.52 276 -0.26(-2.21%)
Jun 04, 2015 11.78 11.78 11.78 11.78 1,000 +0.23(+1.99%)
Jun 01, 2015 11.56 11.56 11.55 11.55 14 -0.01(-0.06%)
May 28, 2015 11.48 11.56 11.56 11.56 1,800 -0.64(-5.27%)
May 18, 2015 12.39 12.39 12.11 12.20 60 -0.24(-1.93%)
May 14, 2015 12.43 12.44 12.44 12.44 5,300 +0.62(+5.25%)
May 13, 2015 11.82 11.82 11.82 11.82 200 -0.59(-4.75%)
May 12, 2015 12.41 12.41 12.41 12.41 833 +0.40(+3.33%)
May 11, 2015 12.01 12.01 12.01 12.01 100 +0.24(+2.04%)
May 05, 2015 12.10 11.77 11.77 11.77 1,400 -0.33(-2.73%)
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.