PowerShares DB Agriculture Short ETN Historical Stock Prices

(ETF)
ADZ 
$26.5
*  
unch
unch
Get ADZ Alerts
*Delayed - data as of Jul. 11, 2014 14:22 ET  -  Find a broker to begin trading ADZ now


Community Rating:
View:    ADZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:22 N/A N/A N/A  26.50 0
07/10/2014 26.5 26.5 26.5 26.5 00
07/09/2014 26.5 26.5 26.5 26.5 322
07/08/2014 26.17 26.68 26.17 26.17 2,670
07/07/2014 26.3 26.3 26.3 26.3 00
07/03/2014 26.3 26.3 26.3 26.3 00
07/02/2014 26.3 26.3 26.3 26.3 00
07/01/2014 26.3 26.3 26.3 26.3 1,704
06/30/2014 24.8 26.26 24.8 26.12 4,989
06/27/2014 24.63 24.63 24.63 24.63 00
06/26/2014 24.63 24.63 24.63 24.63 00
06/25/2014 24.63 24.63 24.63 24.63 00
06/24/2014 24.63 24.63 24.63 24.63 00
06/23/2014 24.63 24.63 24.63 24.63 00
06/20/2014 24.606 24.63 24.59 24.63 788
06/19/2014 25.02 25.02 25.02 25.02 00
06/18/2014 25.02 25.02 25.02 25.02 00
06/17/2014 25.11 25.11 25.02 25.02 2,412
06/16/2014 25.6 25.6 25.6 25.6 00
06/13/2014 25.6 25.6 25.6 25.6 00
06/12/2014 25.6 25.6 25.6 25.6 00
06/11/2014 25.6 25.6 25.6 25.6 00
06/10/2014 25.6 25.6 25.6 25.6 00
06/09/2014 25.6 25.6 25.6 25.6 00
06/06/2014 25.5 25.6 25.41 25.6 2,750
06/05/2014 25.68 25.68 25.68 25.68 200
06/04/2014 25.24 25.24 25.24 25.24 500
06/03/2014 25.24 25.24 25.23 25.24 500
06/02/2014 24.82 25.32 24.64 25.14 10,611
05/30/2014 24.8901 24.9701 24.8901 24.97 800
05/29/2014 24.6 24.6 24.6 24.6 00
05/28/2014 24.6 24.6 24.6 24.6 00
05/27/2014 24.4399 24.6 24.4399 24.6 1,109
05/23/2014 23.99 23.99 23.99 23.99 00
05/22/2014 23.99 23.99 23.99 23.99 00
05/21/2014 23.99 23.99 23.99 23.99 00
05/20/2014 23.99 24.3 23.99 23.99 6,125
05/19/2014 24.001 24.3 24.001 24.3 473
05/16/2014 24.46 24.75 24.46 24.64 5,496
05/15/2014 25.01 25.01 24 24.7 4,020
05/14/2014 25.02 25.22 24.02 24.85 1,705
05/13/2014 24.5 24.5001 24.5 24.5001 627
05/12/2014 23.9999 24 23.9999 24 742
05/09/2014 24.5 24.5 24.5 24.5 00
05/08/2014 24.5 24.5 24.5 24.5 00
05/07/2014 24.5 24.5 24.5 24.5 00
05/06/2014 24.5 24.5 24.5 24.5 00
05/05/2014 24.5 24.5 24.5 24.5 00
05/02/2014 24.5 24.5 24.5 24.5 00
05/01/2014 24.3 24.5301 24.3 24.5 2,277
04/30/2014 24.0001 24.0001 24.0001 24.0001 00
04/29/2014 24.0001 24.0001 24.0001 24.0001 00
04/28/2014 24.0001 24.0001 24.0001 24.0001 00
04/25/2014 24.0001 24.0001 24.0001 24.0001 00
04/24/2014 24.0001 24.0001 24.0001 24.0001 153
04/23/2014 25 25 25 25 00
04/22/2014 25 25 25 25 00
04/21/2014 25 25 25 25 00
04/17/2014 25.3 25.3 25 25 1,284
04/16/2014 25 25 25 25 00
04/15/2014 25 25 25 25 00
04/14/2014 25 25 25 25 00
04/11/2014 25 25 25 25 00
04/10/2014 24.2999 25 24.2999 25 2,312
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?