PowerShares DB Agriculture Short ETN Historical Stock Prices

(ETF)
ADZ 
$30
*  
unch
unch
Get ADZ Alerts
*Delayed - data as of Sep. 22, 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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  30 0
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
08/22/2014 28.5 28.5 28.5 28.5 00
08/21/2014 28.5 28.5 28.5 28.5 00
08/20/2014 28.5 28.5 28.5 28.5 00
08/19/2014 28.5 28.5 28.5 28.5 00
08/18/2014 28.5 28.5 28.5 28.5 00
08/15/2014 28.5 28.5 28.5 28.5 00
08/14/2014 28.5 28.5 28.5 28.5 00
08/13/2014 28.5 28.5 28.5 28.5 00
08/12/2014 27.76 30.54 27.76 28.5 1,325
08/11/2014 27.4001 27.4001 27.4001 27.4001 00
08/08/2014 27.4001 27.4001 27.4001 27.4001 00
08/07/2014 27.4001 27.4001 27.4001 27.4001 00
08/06/2014 27.4001 27.4001 27.4001 27.4001 00
08/05/2014 27.4001 27.4001 27.4001 27.4001 00
08/04/2014 27.4001 27.4001 27.4001 27.4001 176
08/01/2014 28.3 28.3 28.3 28.3 209
07/31/2014 27.56 27.56 27.56 27.56 00
07/30/2014 27.56 27.56 27.56 27.56 00
07/29/2014 27.56 27.56 27.56 27.56 300
07/28/2014 27.27 27.27 27.27 27.27 00
07/25/2014 27.27 27.27 27.27 27.27 00
07/24/2014 27.22 27.27 27.22 27.27 402
07/23/2014 27.8 27.8 27.8 27.8 00
07/22/2014 27.29 27.85 27.29 27.8 1,700
07/21/2014 28.76 28.76 28.31 28.31 800
07/18/2014 27.5 27.52 27.5 27.52 700
07/17/2014 27.65 27.86 27.32 27.64 7,400
07/16/2014 27.56 28.07 26.83 27.79 6,008
07/15/2014 27.36 28.93 27.2 27.59 14,301
07/14/2014 27.05 27.15 26.93 27.05 7,372
07/11/2014 26.5 26.5 26.5 26.5 00
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
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?