PowerShares DB Agriculture Long ETN Historical Stock Prices

(ETF)
AGF 
$14.68
*  
unch
unch
Get AGF Alerts
*Delayed - data as of Jul. 22, 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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.68 N/A N/A  14.68 0
07/22/2014 14.68 14.68 14.68 14.68 00
07/21/2014 14.999 15 14.67 14.68 3,842
07/18/2014 14.95 15.1101 14.95 15 11,976
07/17/2014 15.3 15.3 14.87 14.8701 5,406
07/16/2014 15.35 15.35 15.35 15.35 300
07/15/2014 15.5 15.5 15.5 15.5 399
07/14/2014 15.3999 15.3999 15.3999 15.3999 800
07/11/2014 15.45 15.45 15.4 15.4 1,000
07/10/2014 15.67 15.9 15.4301 15.46 4,032
07/09/2014 15.46 16.6699 15.46 15.99 2,400
07/08/2014 15.3901 15.45 15.3901 15.45 450
07/07/2014 15.41 16.8399 15.4 15.98 1,775
07/03/2014 15.81 17.1599 15.81 15.96 5,804
07/02/2014 15.73 16.54 15.73 16.54 1,765
07/01/2014 15.71 16.2131 15.66 15.87 4,632
06/30/2014 16.45 16.94 15.77 16.23 17,545
06/27/2014 16.725 17 16.67 16.69 24,121
06/26/2014 16.62 16.68 16.62 16.67 1,800
06/25/2014 16.69 17 16.6 16.65 35,135
06/24/2014 16.4868 16.74 16.4868 16.69 59,738
06/23/2014 16.95 16.95 16.69 16.73 77,200
06/20/2014 16.75 16.75 16.7 16.71 300
06/19/2014 16.38 16.78 16.38 16.69 37,121
06/18/2014 16.21 16.47 16.21 16.42 6,895
06/17/2014 16.31 16.42 16.26 16.31 38,140
06/16/2014 16.39 16.47 16.34 16.39 43,919
06/13/2014 16.46 16.46 16.3 16.36 29,437
06/12/2014 16.7 16.7 16.34 16.44 31,800
06/11/2014 16.74 16.74 16.55 16.59 18,697
06/10/2014 16.65 16.8001 16.65 16.71 45,007
06/09/2014 16.68 16.79 16.68 16.7 51,752
06/06/2014 16.64 16.82 16.606 16.61 72,808
06/05/2014 17.04 17.09 16.7 16.77 123,363
06/04/2014 16.97 17.13 16.7 17.02 90,927
06/03/2014 16.89 17.1 16.87 17.01 198,509
06/02/2014 17.15 17.2943 16.98 17.09 76,679
05/30/2014 17 17.13 17 17.07 103,467
05/29/2014 16.945 17.1301 16.91 17.09 60,760
05/28/2014 16.892 17.34 16.691 17.0501 28,240
05/27/2014 16.8578 17.1301 16.84 17.04 55,778
05/23/2014 17.33 17.33 17.33 17.33 00
05/22/2014 17.5 17.5 17.32 17.33 1,600
05/21/2014 17.112 17.36 17.112 17.35 4,492
05/20/2014 17.4204 17.6999 17.06 17.12 6,493
05/19/2014 17.63 17.63 17.63 17.63 00
05/16/2014 17.76 17.76 17.47 17.63 9,287
05/15/2014 17.83 17.9 17.65 17.72 22,048
05/14/2014 18.1596 18.1596 17.491 17.72 23,524
05/13/2014 17.56 17.93 17.431 17.85 19,836
05/12/2014 17.91 17.91 17.691 17.81 32,912
05/09/2014 17.66 18.15 17.57 17.57 69,981
05/08/2014 17.86 18.09 17.45 17.45 47,716
05/07/2014 18.09 18.09 17.95 18.05 27,280
05/06/2014 17.92 18.1 17.87 18.06 30,710
05/05/2014 17.86 18.1101 17.72 17.97 60,909
05/02/2014 17.85 17.95 17.76 17.8 74,474
05/01/2014 17.78 18 17.75 17.91 46,930
04/30/2014 17.99 18.1 17.8 17.96 70,517
04/29/2014 17.5 17.95 17.4 17.87 20,273
04/28/2014 18.04 18.1399 17.51 17.82 28,880
04/25/2014 17.54 18.3 17.501 18.27 31,771
04/24/2014 18.1401 18.1401 18.1401 18.1401 133
04/23/2014 18.08 18.25 18.0601 18.21 61,943
04/22/2014 18 19.0795 18 18.23 52,088
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?