PowerShares DB Agriculture Long ETN Historical Stock Prices

(ETF)
AGF 
$12.2
*  
unch
unch
Get AGF Alerts
*Delayed - data as of May 27, 2015  -  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-FEB-2015 TO 27-MAY-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 N/A N/A  12.20 0
05/27/2015 12.2 12.2 12.2 12.2 00
05/26/2015 12.2 12.2 12.2 12.2 00
05/22/2015 12.2 12.2 12.2 12.2 00
05/21/2015 12.2 12.2 12.2 12.2 00
05/20/2015 12.2 12.2 12.2 12.2 00
05/19/2015 12.2 12.2 12.2 12.2 00
05/18/2015 12.39 12.39 12.11 12.2 4,560
05/15/2015 12.44 12.44 12.44 12.44 00
05/14/2015 12.43 12.81 12.43 12.44 5,260
05/13/2015 11.82 11.82 11.82 11.82 200
05/12/2015 12.41 12.41 12.41 12.41 833
05/11/2015 12.01 12.01 12.01 12.01 100
05/08/2015 11.77 11.77 11.77 11.77 00
05/07/2015 11.77 11.77 11.77 11.77 00
05/06/2015 11.77 11.77 11.77 11.77 00
05/05/2015 12.1 12.1 11.77 11.77 1,351
05/04/2015 12.1 12.1 12.1 12.1 00
05/01/2015 12.12 12.14 12.1 12.1 1,410
04/30/2015 12.1 12.1 12.1 12.1 100
04/29/2015 12.1616 12.1616 12.1616 12.1616 250
04/28/2015 12.1001 12.1001 12.1001 12.1001 00
04/27/2015 12.1001 12.1001 12.1001 12.1001 00
04/24/2015 12.1001 12.1001 12.1001 12.1001 00
04/23/2015 12.1001 12.1001 12.1001 12.1001 00
04/22/2015 12.1 12.1001 12.1 12.1001 900
04/21/2015 12.1 12.1 12.1 12.1 109
04/20/2015 12.1052 12.1052 12.1052 12.1052 00
04/17/2015 12.1052 12.1052 12.1052 12.1052 250
04/16/2015 12.1 12.1 12.1 12.1 500
04/15/2015 12.2025 12.2025 12.2025 12.2025 00
04/14/2015 12.2025 12.2025 12.2025 12.2025 390
04/13/2015 12.35 12.35 12.35 12.35 00
04/10/2015 12.35 12.35 12.35 12.35 00
04/09/2015 12.35 12.35 12.35 12.35 00
04/08/2015 12.42 12.42 12.35 12.35 900
04/07/2015 12.49 12.49 12.49 12.49 00
04/06/2015 12.49 12.49 12.49 12.49 105
04/02/2015 12.8 12.8 12.8 12.8 00
04/01/2015 12.8 12.8 12.8 12.8 158
03/31/2015 12.35 12.35 12.35 12.35 1,096
03/30/2015 12.2701 12.35 12.2701 12.35 850
03/27/2015 12.65 12.65 12.46 12.46 302
03/26/2015 12.73 12.74 12.73 12.74 400
03/25/2015 12.8199 12.8199 12.8199 12.8199 00
03/24/2015 12.8199 12.8199 12.8199 12.8199 00
03/23/2015 12.55 12.8199 12.55 12.8199 1,041
03/20/2015 12.224 12.224 12.224 12.224 00
03/19/2015 12.27 12.27 12.22 12.224 574
03/18/2015 12.1935 12.1935 12.1201 12.1201 310
03/17/2015 12.39 12.39 12.39 12.39 00
03/16/2015 12.39 12.39 12.39 12.39 00
03/13/2015 12.39 12.39 12.39 12.39 00
03/12/2015 12.39 12.39 12.39 12.39 00
03/11/2015 12.39 12.39 12.39 12.39 00
03/10/2015 12.39 12.39 12.39 12.39 00
03/09/2015 12.39 12.39 12.39 12.39 250
03/06/2015 12.54 12.55 12.54 12.55 400
03/05/2015 12.48 12.531 12.48 12.52 700
03/04/2015 12.4801 12.4801 12.4801 12.4801 00
03/03/2015 12.4801 12.4801 12.4801 12.4801 329
03/02/2015 12.7 12.7 12.7 12.7 00
02/27/2015 12.7 12.7 12.7 12.7 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?