PowerShares DB Agriculture Short ETN Historical Stock Prices

(ETF)
ADZ 
$29
*  
unch
unch
Get ADZ Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ADZ now


Community Rating:
 
 
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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  29 0
11/24/2014 28.76 29 28.76 29 810
11/21/2014 29.2 29.2 29.2 29.2 00
11/20/2014 29.2 29.2 29.2 29.2 00
11/19/2014 29.2 29.2 29.2 29.2 00
11/18/2014 29.2 29.2 29.2 29.2 00
11/17/2014 29.2 29.2 29.2 29.2 00
11/14/2014 29.2 29.2 29.2 29.2 00
11/13/2014 29.2 29.2 29.2 29.2 00
11/12/2014 29.2 29.2 29.2 29.2 00
11/11/2014 29.2 29.2 29.2 29.2 00
11/10/2014 29.2 29.2 29.2 29.2 00
11/07/2014 29.2 29.2 29.2 29.2 00
11/06/2014 29.2 29.2 29.2 29.2 00
11/05/2014 29.2 29.2 29.2 29.2 00
11/04/2014 29.2 29.2 29.2 29.2 00
11/03/2014 29.2 29.2 29.2 29.2 00
10/31/2014 29.2 29.2 29.2 29.2 00
10/30/2014 29.2 29.2 29.2 29.2 00
10/29/2014 29.2 29.2 29.2 29.2 00
10/28/2014 29.2 29.2 29.2 29.2 00
10/27/2014 29.2 29.2 29.2 29.2 00
10/24/2014 29.2 29.2 29.2 29.2 550
10/23/2014 29.9101 29.9101 29.9101 29.9101 00
10/22/2014 29.9101 29.9101 29.9101 29.9101 00
10/21/2014 29.9101 29.9101 29.9101 29.9101 00
10/20/2014 29.89 29.9101 29.89 29.9101 1,100
10/17/2014 30.36 30.36 30.36 30.36 00
10/16/2014 30.36 30.36 30.36 30.36 00
10/15/2014 30.36 30.36 30.36 30.36 00
10/14/2014 30.36 30.36 30.36 30.36 00
10/13/2014 30.4 30.4 30.36 30.36 250
10/10/2014 31.1499 31.1499 31.1499 31.1499 00
10/09/2014 31.1499 31.1499 31.1499 31.1499 00
10/08/2014 31.1499 31.1499 31.1499 31.1499 00
10/07/2014 31.1499 31.1499 31.1499 31.1499 00
10/06/2014 31.1499 31.1499 31.1499 31.1499 650
10/03/2014 31 31 31 31 00
10/02/2014 31 31 31 31 00
10/01/2014 31 31 31 31 00
09/30/2014 31 31 31 31 00
09/29/2014 31 31 31 31 00
09/26/2014 31 31 31 31 00
09/25/2014 31 31 31 31 00
09/24/2014 30.85 31.26 30.85 31 3,145
09/23/2014 31 31 31 31 391
09/22/2014 30 30 30 30 00
09/19/2014 30 30 30 30 00
09/18/2014 30 30 30 30 00
09/17/2014 30 30 30 30 00
09/16/2014 30 30 30 30 00
09/15/2014 30 30 30 30 350
09/12/2014 29.95 29.95 29.95 29.95 100
09/11/2014 29.914 29.914 29.914 29.914 00
09/10/2014 29.914 29.914 29.914 29.914 1,000
09/09/2014 29.09 30 29.0805 29.16 6,675
09/08/2014 29.01 29.1499 29 29 6,605
09/05/2014 28.89 29.32 28.79 29 7,925
09/04/2014 28.53 28.53 28.53 28.53 305
09/03/2014 28.17 28.17 28.17 28.17 629
09/02/2014 28.06 28.06 28.06 28.06 00
08/29/2014 28.06 28.06 28.06 28.06 222
08/28/2014 28.16 28.16 28.16 28.16 00
08/27/2014 28.16 28.16 28.16 28.16 700
08/26/2014 28.5 28.5 28.5 28.5 00
08/25/2014 28.5 28.5 28.5 28.5 00
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?