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 (%)
Jun 30, 2017 3.200 3.400 3.200 3.340 24,458 +0.21(+6.71%)
Jun 29, 2017 3.050 3.140 3.050 3.130 10,100 +0.11(+3.64%)
Jun 28, 2017 3.000 3.050 3.000 3.020 21,432 -0.02(-0.67%)
Jun 27, 2017 3.090 3.090 2.990 3.041 15,746 +0.02(+0.68%)
Jun 26, 2017 3.050 3.056 3.000 3.020 25,602 -0.09(-2.81%)
Jun 23, 2017 3.000 3.150 3.000 3.107 4,930 +0.10(+3.23%)
Jun 22, 2017 3.110 3.120 3.000 3.010 7,532 -0.11(-3.53%)
Jun 21, 2017 3.190 3.190 3.120 3.120 2,105 +0.00(+0.00%)
Jun 20, 2017 3.120 3.169 3.120 3.120 956 -0.08(-2.50%)
Jun 19, 2017 3.150 3.253 3.150 3.200 3,450 +0.01(+0.31%)
Jun 16, 2017 3.280 3.280 3.160 3.190 946 +0.05(+1.59%)
Jun 15, 2017 3.160 3.236 3.140 3.140 13,354 -0.01(-0.32%)
Jun 14, 2017 3.250 3.250 3.150 3.150 14,795 -0.03(-0.95%)
Jun 13, 2017 3.160 3.254 3.160 3.180 2,750 +0.00(+0.00%)
Jun 12, 2017 3.226 3.226 3.150 3.180 13,682 -0.02(-0.66%)
Jun 09, 2017 3.220 3.300 3.200 3.201 2,208 -0.08(-2.41%)
Jun 08, 2017 3.280 3.290 3.210 3.280 13,771 +0.07(+2.18%)
Jun 07, 2017 3.180 3.300 3.180 3.210 11,486 +0.02(+0.65%)
Jun 06, 2017 3.120 3.200 3.120 3.189 10,509 +0.08(+2.55%)
Jun 05, 2017 3.080 3.140 3.070 3.110 6,608 +0.00(+0.00%)
Jun 02, 2017 3.127 3.127 3.100 3.110 5,456 -0.01(-0.32%)
Jun 01, 2017 3.150 3.150 3.110 3.120 1,602 -0.03(-0.95%)
May 31, 2017 3.300 3.300 3.150 3.150 6,032 -0.06(-1.87%)
May 30, 2017 3.250 3.250 3.150 3.210 4,881 -0.07(-2.21%)
May 26, 2017 3.278 3.283 3.250 3.283 3,603 -0.02(-0.52%)
May 25, 2017 3.250 3.300 3.250 3.300 2,220 +0.05(+1.54%)
May 24, 2017 3.330 3.330 3.250 3.250 2,038 -0.02(-0.61%)
May 23, 2017 3.320 3.320 3.270 3.270 1,508 -0.08(-2.39%)
May 22, 2017 3.290 3.430 3.290 3.350 10,202 +0.04(+1.21%)
May 19, 2017 3.230 3.340 3.230 3.310 21,121 +0.08(+2.48%)
May 18, 2017 3.270 3.290 3.200 3.230 8,806 -0.05(-1.52%)
May 17, 2017 3.211 3.280 3.211 3.280 1,100 +0.06(+1.86%)
May 16, 2017 3.350 3.350 3.206 3.220 5,021 +0.02(+0.63%)
May 15, 2017 3.220 3.330 3.200 3.200 10,780 -0.09(-2.74%)
May 12, 2017 3.200 3.350 3.200 3.290 5,213 +0.08(+2.49%)
May 11, 2017 3.300 3.320 3.210 3.210 24,758 -0.03(-0.93%)
May 10, 2017 3.379 3.379 3.206 3.240 12,008 +0.05(+1.41%)
May 09, 2017 3.197 3.220 3.190 3.195 3,458 +0.00(+0.16%)
May 08, 2017 3.260 3.260 3.122 3.190 1,674 -0.09(-2.74%)
May 05, 2017 3.340 3.340 3.110 3.280 4,952 +0.06(+1.86%)
May 04, 2017 3.300 3.300 3.210 3.220 12,472 -0.12(-3.59%)
May 03, 2017 3.380 3.440 3.340 3.340 2,450 -0.02(-0.60%)
May 02, 2017 3.480 3.500 3.340 3.360 35,403 -0.01(-0.30%)
May 01, 2017 3.280 3.513 3.280 3.370 130,932 +0.05(+1.51%)
Apr 28, 2017 3.310 3.320 3.310 3.320 801 +0.04(+1.22%)
Apr 27, 2017 3.300 3.326 3.240 3.280 4,633 +0.05(+1.55%)
Apr 26, 2017 3.360 3.390 3.220 3.230 3,200 -0.05(-1.52%)
Apr 25, 2017 3.315 3.360 3.280 3.280 16,451 -0.08(-2.38%)
Apr 24, 2017 3.290 3.390 3.290 3.360 4,499 +0.08(+2.44%)
Apr 21, 2017 3.260 3.290 3.210 3.280 18,769 +0.02(+0.61%)
Apr 20, 2017 3.400 3.420 3.260 3.260 64,978 -0.14(-4.12%)
Apr 19, 2017 3.400 3.456 3.400 3.400 9,861 +0.01(+0.44%)
Apr 18, 2017 3.420 3.430 3.380 3.385 4,896 -0.04(-1.19%)
Apr 17, 2017 3.423 3.454 3.400 3.426 2,031 +0.04(+1.06%)
Apr 13, 2017 3.390 3.510 3.390 3.390 32,505 +0.04(+1.20%)
Apr 12, 2017 3.360 3.394 3.350 3.350 3,724 -0.03(-0.90%)
Apr 11, 2017 3.400 3.400 3.360 3.380 29,128 +0.00(+0.01%)
Apr 10, 2017 3.395 3.395 3.301 3.380 2,039 +0.08(+2.42%)
Apr 07, 2017 3.336 3.336 3.300 3.300 6,528 -0.01(-0.30%)
Apr 06, 2017 3.300 3.333 3.300 3.310 15,927 +0.00(+0.00%)
Apr 05, 2017 3.450 3.450 3.300 3.310 32,126 -0.08(-2.47%)
Apr 04, 2017 3.450 3.467 3.375 3.394 4,347 +0.02(+0.71%)
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.