PowerShares DB Agriculture Long ETN Historical Stock Prices

(ETF)
AGF 
$13.74
*  
0.3399
2.41%
Get AGF Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading AGF 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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.78  14.09  13.74  13.74 2,531
11/26/2014 14.09 14.09 13.74 13.74 2,531
11/25/2014 13.75 14.0799 13.75 14.0799 550
11/24/2014 13.85 13.85 13.85 13.85 00
11/21/2014 13.85 13.85 13.85 13.85 00
11/20/2014 13.85 13.85 13.85 13.85 00
11/19/2014 13.84 13.85 13.84 13.85 350
11/18/2014 13.91 13.91 13.9099 13.9099 500
11/17/2014 13.87 13.87 13.87 13.87 00
11/14/2014 13.87 13.87 13.87 13.87 00
11/13/2014 13.87 13.87 13.87 13.87 00
11/12/2014 13.87 13.87 13.87 13.87 00
11/11/2014 13.75 13.87 13.75 13.87 300
11/10/2014 14.98 14.98 13.401 13.8299 1,931
11/07/2014 13.63 13.65 13.63 13.65 720
11/06/2014 13.7 13.71 13.6999 13.6999 505
11/05/2014 13.41 13.484 13.4 13.484 525
11/04/2014 13.74 13.76 13.7 13.7 900
11/03/2014 13.6 13.8699 13.6 13.8699 760
10/31/2014 13.53 13.53 13.53 13.53 111
10/30/2014 13.661 13.69 13.661 13.6701 414
10/29/2014 14.0199 14.03 14.0199 14.03 506
10/28/2014 13.67 13.67 13.67 13.67 00
10/27/2014 13.381 13.67 13.381 13.67 400
10/24/2014 13.65 13.65 13.65 13.65 00
10/23/2014 13.65 13.65 13.65 13.65 100
10/22/2014 13.65 13.66 13.65 13.6599 570
10/21/2014 13.65 13.66 13.64 13.66 835
10/20/2014 13.45 13.45 13.45 13.45 319
10/17/2014 13.58 13.6 13.58 13.6 600
10/16/2014 14.83 14.83 13.73 13.73 511
10/15/2014 13.37 13.37 13.37 13.37 00
10/14/2014 13.18 13.37 13.18 13.37 2,138
10/13/2014 13.122 13.23 13.122 13.23 500
10/10/2014 13.1 13.1 13.09 13.1 1,100
10/09/2014 13.24 13.3 13.158 13.158 1,151
10/08/2014 13.3 13.32 13.2799 13.2799 1,002
10/07/2014 13.05 13.05 13.05 13.05 00
10/06/2014 13.05 13.05 13.05 13.05 1,045
10/03/2014 12.75 12.9199 12.71 12.73 5,568
10/02/2014 12.84 12.84 12.84 12.84 00
10/01/2014 12.84 12.84 12.84 12.84 00
09/30/2014 12.84 12.84 12.84 12.84 00
09/29/2014 12.68 12.84 12.68 12.84 2,132
09/26/2014 12.7 12.7 12.69 12.69 501
09/25/2014 12.82 12.82 12.82 12.82 00
09/24/2014 12.82 12.82 12.82 12.82 00
09/23/2014 12.82 12.82 12.82 12.82 00
09/22/2014 12.8 12.89 12.8 12.82 7,888
09/19/2014 12.92 12.9201 12.92 12.9201 2,000
09/18/2014 13.37 13.37 13.37 13.37 00
09/17/2014 13.19 13.37 13.19 13.37 6,054
09/16/2014 13.33 13.33 13.33 13.33 1,493
09/15/2014 13.31 13.41 13.31 13.41 1,000
09/12/2014 13.56 13.56 13.56 13.56 00
09/11/2014 13.64 13.64 13.56 13.56 3,305
09/10/2014 13.75 13.8 13.75 13.8 2,900
09/09/2014 13.85 13.85 13.85 13.85 198
09/08/2014 13.95 13.996 13.87 13.959 3,150
09/05/2014 14.156 14.156 14.156 14.156 707
09/04/2014 14.04 14.04 13.96 14 1,520
09/03/2014 14.77 14.77 14.04 14.1 9,559
09/02/2014 14.37 14.43 14.26 14.31 19,425
08/29/2014 14.36 14.36 14.36 14.36 101
08/28/2014 14.217 14.217 14.217 14.217 00
08/27/2014 14.26 14.26 14.217 14.217 320
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?