DB Agriculture Short ETN Powershares Historical Stock Prices

(ETF)
ADZ 
$32.9499
*  
1.0599
3.32%
Get ADZ Alerts
*Delayed - data as of Jul. 27, 2015  -  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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  32.9499  32.9499  32.9499 456
07/27/2015 32.9499 32.9499 32.9499 32.9499 456
07/24/2015 31.89 31.89 31.89 31.89 1,000
07/23/2015 31.7324 31.7324 31.7324 31.7324 00
07/22/2015 31.7324 31.7324 31.7324 31.7324 00
07/21/2015 31.72 31.7324 31.72 31.7324 350
07/20/2015 30 30 30 30 00
07/17/2015 30 30 30 30 00
07/16/2015 30 30 30 30 00
07/15/2015 30 30 30 30 00
07/14/2015 30 30 30 30 00
07/13/2015 30 30 30 30 00
07/10/2015 30 30 30 30 00
07/09/2015 30 30 30 30 00
07/08/2015 29.79 30 29.79 30 299
07/07/2015 29.98 29.98 29.96 29.96 700
07/06/2015 24.32 26.39 24.32 26.39 812
07/02/2015 26.55 26.55 26.55 26.55 00
07/01/2015 26.55 26.55 26.55 26.55 00
06/30/2015 26.55 26.55 26.55 26.55 00
06/29/2015 26.55 26.55 26.55 26.55 00
06/26/2015 26.55 26.55 26.55 26.55 00
06/25/2015 26.55 26.55 26.55 26.55 00
06/24/2015 26.55 26.55 26.55 26.55 00
06/23/2015 26.55 26.55 26.55 26.55 00
06/22/2015 26.55 26.55 26.55 26.55 200
06/19/2015 33.52 33.52 33.52 33.52 152
06/18/2015 39.38 39.38 39.38 39.38 200
06/17/2015 33.51 33.51 33.51 33.51 00
06/16/2015 33.51 33.51 33.51 33.51 00
06/15/2015 33.51 33.51 33.51 33.51 00
06/12/2015 33.51 33.51 33.51 33.51 00
06/11/2015 33.51 33.51 33.51 33.51 00
06/10/2015 33.51 33.51 33.51 33.51 00
06/09/2015 33.51 33.51 33.51 33.51 401
06/08/2015 33.5 33.5 33.5 33.5 00
06/05/2015 33.5 33.5 33.5 33.5 00
06/04/2015 33.5 33.5 33.5 33.5 00
06/03/2015 33.5 33.5 33.5 33.5 00
06/02/2015 33.5 33.5 33.5 33.5 00
06/01/2015 33.5 33.5 33.5 33.5 00
05/29/2015 33.5 33.5 33.5 33.5 00
05/28/2015 33.5 33.5 33.5 33.5 00
05/27/2015 33.5 33.5 33.5 33.5 00
05/26/2015 33.5 33.5 33.5 33.5 00
05/22/2015 33.5 33.5 33.5 33.5 00
05/21/2015 33.24 33.5 33.24 33.5 686
05/20/2015 35 35 35 35 586
05/19/2015 33 33 33 33 00
05/18/2015 33 33 33 33 00
05/15/2015 33 33 33 33 00
05/14/2015 33 33 33 33 100
05/13/2015 32.68 32.68 32.68 32.68 00
05/12/2015 39.553 39.553 32.1735 32.68 452
05/11/2015 36.03 36.03 36.03 36.03 00
05/08/2015 40.36 40.36 36.03 36.03 260
05/07/2015 36.04 36.04 36.04 36.04 141
05/06/2015 32.1 32.1 32.1 32.1 00
05/05/2015 32.1 32.1 32.1 32.1 00
05/04/2015 32.1 32.1 32.1 32.1 00
05/01/2015 32.1 32.1 32.1 32.1 00
04/30/2015 32.1 32.1 32.1 32.1 00
04/29/2015 32.1 32.1 32.1 32.1 00
04/28/2015 32.1 32.1 32.1 32.1 00
04/27/2015 32.1 32.1 32.1 32.1 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?