PowerShares DB 3x German Bund Futures Exchange Traded Notes Historical Stock Prices

(ETF)
BUNT 
$43.2
*  
0.12
0.28%
Get BUNT Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading BUNT now


Community Rating:
View:    BUNT After Hours
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  43.2499  43.20  43.20 545
09/22/2014 43.19 44.95 43.19 43.32 8,097
09/19/2014 42.696 42.88 42.57 42.88 1,319
09/18/2014 42.67 42.67 42.67 42.67 00
09/17/2014 42.32 42.7 42.32 42.67 835
09/16/2014 42.62 42.62 42.62 42.62 249
09/15/2014 42.35 42.35 42.35 42.35 00
09/12/2014 42.39 42.39 42.35 42.35 488
09/11/2014 42.6 42.83 42.6 42.83 710
09/10/2014 42.605 42.605 42.605 42.605 276
09/09/2014 42.89 43 42.89 43 1,310
09/08/2014 43.4301 43.4301 43.4301 43.4301 00
09/05/2014 43.4301 43.4301 43.4301 43.4301 178
09/04/2014 43.36 43.36 43.36 43.36 00
09/03/2014 42.97 43.36 42.5 43.36 1,057
09/02/2014 43.39 43.4 43.35 43.35 1,373
08/29/2014 43.846 43.96 43.846 43.96 900
08/28/2014 43.975 44.04 43.975 44.04 412
08/27/2014 43.4 43.4 43.4 43.4 00
08/26/2014 43.4 43.4 43.4 43.4 00
08/25/2014 43.24 43.4 43.24 43.4 1,218
08/22/2014 42.95 43.1 42.77 43.09 1,417
08/21/2014 42.94 42.94 42.9 42.9 428
08/20/2014 42.93 42.93 42.85 42.85 664
08/19/2014 42.9 42.9 42.75 42.75 716
08/18/2014 42.99 42.99 42.69 42.69 354
08/15/2014 42.61 42.99 42.61 42.99 1,925
08/14/2014 42.53 42.5703 42.53 42.5703 751
08/13/2014 41.92 42.25 41.92 42.25 1,814
08/12/2014 42.22 42.22 42.22 42.22 176
08/11/2014 42.23 42.23 42.23 42.23 1,307
08/08/2014 43.05 43.05 42.2 42.23 2,699
08/07/2014 42.19 42.19 42.1354 42.1354 1,976
08/06/2014 41.59 41.78 41.59 41.78 485
08/05/2014 41.02 41.02 40.75 40.89 4,094
08/04/2014 41.32 41.51 41.32 41.51 400
08/01/2014 41.1 41.63 40.98 41.3 8,740
07/31/2014 41.1 41.19 40.67 40.97 15,920
07/30/2014 41.07 41.26 40.75 41.26 5,345
07/29/2014 41.35 41.35 41.35 41.35 1,085
07/28/2014 41.29 41.29 41.29 41.29 1,200
07/25/2014 41.08 41.32 41.08 41.23 8,564
07/24/2014 41 41 41 41 1,164
07/23/2014 41.18 41.18 41.18 41.18 00
07/22/2014 41.18 41.18 41.18 41.18 00
07/21/2014 41.18 41.18 41.18 41.18 439
07/18/2014 41.26 41.26 41.26 41.26 00
07/17/2014 41.36 41.36 41.26 41.26 640
07/16/2014 40.89 40.89 40.89 40.89 00
07/15/2014 40.89 40.89 40.89 40.89 852
07/14/2014 40.84 40.84 40.84 40.84 00
07/11/2014 40.9 40.9 40.84 40.84 1,101
07/10/2014 40.46 40.46 40.46 40.46 00
07/09/2014 40.5501 40.5501 40.46 40.46 832
07/08/2014 40.6699 40.81 40.6699 40.81 2,902
07/07/2014 39.83 39.83 39.83 39.83 00
07/03/2014 39.61 39.83 39.41 39.83 3,695
07/02/2014 40 40 39.94 39.94 2,625
07/01/2014 40.2401 40.2401 40.2401 40.2401 190
06/30/2014 40.27 40.27 40.27 40.27 349
06/27/2014 40.27 40.27 40.27 40.27 00
06/26/2014 40.31 40.31 40.27 40.27 600
06/25/2014 40.14 40.14 40.0001 40.0001 488
06/24/2014 39.63 39.63 39.63 39.63 284
06/23/2014 39.0687 39.0687 39.0687 39.0687 00
06/20/2014 39.0687 39.0687 39.0687 39.0687 00
06/19/2014 39.0687 39.0687 39.0687 39.0687 00
06/18/2014 39.0388 39.0687 39.0388 39.0687 354
06/17/2014 38.86 38.86 38.818 38.818 426
06/16/2014 39.13 39.14 39.04 39.06 3,242
06/13/2014 38.98 38.98 38.9799 38.98 1,400
06/12/2014 38.881 38.881 38.881 38.881 100
06/11/2014 38.63 38.63 38.63 38.63 00
06/10/2014 38.63 38.63 38.63 38.63 160
06/09/2014 39.18 39.18 39.18 39.18 347
06/06/2014 39.04 39.04 39.04 39.04 00
06/05/2014 38.89 39.04 38.89 39.04 1,507
06/04/2014 38.34 38.34 38.34 38.34 100
06/03/2014 38.51 38.649 38.51 38.649 300
06/02/2014 39.06 39.06 38.83 39.05 1,248
05/30/2014 38.93 39.11 38.93 39.11 230
05/29/2014 39.1 39.1 39.04 39.04 200
05/28/2014 38.67 38.67 38.67 38.67 00
05/27/2014 38.67 38.67 38.67 38.67 00
05/23/2014 38.66 38.67 38.66 38.67 507
05/22/2014 38.53 38.53 38.53 38.53 00
05/21/2014 38.53 38.53 38.53 38.53 166
05/20/2014 38.7401 38.7401 38.7401 38.7401 00
05/19/2014 38.7401 38.7401 38.7401 38.7401 210
05/16/2014 38.49 38.49 38.49 38.49 00
05/15/2014 38.49 38.49 38.49 38.49 00
05/14/2014 38.49 38.49 38.49 38.49 250
05/13/2014 38.4 38.4 38 38 509
05/12/2014 38 38 37.6899 37.6899 344
05/09/2014 37.75 37.75 37.69 37.71 2,630
05/08/2014 37.73 37.73 37.51 37.51 1,389
05/07/2014 37.752 37.752 37.752 37.752 00
05/06/2014 37.752 37.752 37.752 37.752 00
05/05/2014 37.752 37.752 37.752 37.752 00
05/02/2014 37.752 37.752 37.752 37.752 208
05/01/2014 37.621 37.66 37.621 37.66 503
04/30/2014 37.3896 37.3896 37.3896 37.3896 00
04/29/2014 37.3896 37.3896 37.3896 37.3896 00
04/28/2014 37.3896 37.3896 37.3896 37.3896 100
04/25/2014 37.39 37.4199 37.39 37.41 1,419
04/24/2014 37.14 37.14 37.03 37.05 2,001
04/23/2014 37.05 37.05 36.95 36.95 1,027
04/22/2014 36.85 36.85 36.85 36.85 00
04/21/2014 36.96 36.96 36.85 36.85 4,100
04/17/2014 37.15 37.1899 36.85 36.85 1,355
04/16/2014 37.46 37.47 37.35 37.35 4,400
04/15/2014 37.21 37.21 37.21 37.21 00
04/14/2014 37.21 37.21 37.21 37.21 220
04/11/2014 37.2999 37.3499 37.2999 37.3499 1,670
04/10/2014 36.79 36.79 36.79 36.79 00
04/09/2014 36.79 36.79 36.79 36.79 00
04/08/2014 36.79 36.79 36.79 36.79 00
04/07/2014 36.81 36.84 36.79 36.79 700
04/04/2014 36.79 36.85 36.74 36.8 2,000
04/03/2014 36.76 36.76 36.76 36.76 00
04/02/2014 36.76 36.76 36.76 36.76 00
04/01/2014 36.76 36.76 36.76 36.76 00
03/31/2014 36.76 36.76 36.76 36.76 00
03/28/2014 36.59 36.76 36.59 36.76 3,606
03/27/2014 36.36 36.36 36.36 36.36 00
03/26/2014 36.36 36.36 36.36 36.36 00
03/25/2014 36.36 36.36 36.36 36.36 990
03/24/2014 36.31 36.31 36.31 36.31 315
03/21/2014 35.98 35.98 35.98 35.98 00
03/20/2014 35.98 35.98 35.98 35.98 00
03/19/2014 35.98 35.98 35.98 35.98 100
03/18/2014 36.35 36.35 36.35 36.35 00
03/17/2014 36.35 36.35 36.35 36.35 903
03/14/2014 36.5 36.5 36.5 36.5 00
03/13/2014 36.5 36.5 36.5 36.5 1,100
03/12/2014 36.17 36.17 36.08 36.08 1,200
03/11/2014 35.96 35.96 35.96 35.96 00
03/10/2014 35.96 35.96 35.96 35.96 00
03/07/2014 35.96 35.96 35.96 35.96 00
03/06/2014 35.96 35.96 35.96 35.96 00
03/05/2014 35.96 35.96 35.96 35.96 00
03/04/2014 35.99 35.99 35.96 35.96 4,845
03/03/2014 36.55 36.55 36.5 36.53 2,395
02/28/2014 35.3 35.3 35.3 35.3 00
02/27/2014 35.3 35.3 35.3 35.3 00
02/26/2014 35.3 35.3 35.3 35.3 00
02/25/2014 35.3 35.3 35.3 35.3 00
02/24/2014 35.3 35.3 35.3 35.3 00
02/21/2014 35.29 35.34 35.29 35.3 1,500
02/20/2014 35.542 35.542 35.542 35.542 00
02/19/2014 35.542 35.542 35.542 35.542 00
02/18/2014 35.542 35.542 35.542 35.542 110
02/14/2014 35.21 35.21 35.21 35.21 00
02/13/2014 35.22 35.25 34.8 35.21 2,866
02/12/2014 35.16 35.16 35.16 35.16 00
02/11/2014 35.16 35.16 35.16 35.16 00
02/10/2014 35.08 35.16 35.08 35.16 630
02/07/2014 35.3 35.3 35.3 35.3 00
02/06/2014 35.3 35.3 35.3 35.3 100
02/05/2014 35.7 35.7 35.7 35.7 600
02/04/2014 35.7 35.7 35.7 35.7 00
02/03/2014 35.36 35.7 35.36 35.7 3,890
01/31/2014 34.75 34.75 34.75 34.75 00
01/30/2014 34.75 34.75 34.75 34.75 00
01/29/2014 34.75 34.75 34.75 34.75 360
01/28/2014 33.44 33.44 33.44 33.44 00
01/27/2014 33.44 33.44 33.44 33.44 00
01/24/2014 33.44 33.44 33.44 33.44 00
01/23/2014 33.44 33.44 33.44 33.44 00
01/22/2014 33.66 33.85 33.44 33.44 8,849
01/21/2014 33.06 33.06 33.06 33.06 00
01/17/2014 33.06 33.06 33.06 33.06 00
01/16/2014 33.06 33.06 33.06 33.06 00
01/15/2014 33.06 33.06 33.06 33.06 00
01/14/2014 33.06 33.06 33.06 33.06 400
01/13/2014 33 33 33 33 00
01/10/2014 32.99 33 32.99 33 1,450
01/09/2014 32.14 32.14 32.14 32.14 00
01/08/2014 32.14 32.14 32.14 32.14 00
01/07/2014 32.14 32.14 32.14 32.14 00
01/06/2014 32.14 32.14 32.14 32.14 00
01/03/2014 31.03 32.14 31.03 32.14 400
01/02/2014 32.5 32.5 32.45 32.45 1,235
12/31/2013 32.33 32.33 32.33 32.33 1,100
12/30/2013 32.6 32.6 32.6 32.6 00
12/27/2013 32.6 32.6 32.6 32.6 00
12/26/2013 32.6 32.6 32.6 32.6 00
12/24/2013 32.6 32.6 32.6 32.6 00
12/23/2013 32.711 32.711 32.6 32.6 1,400
12/20/2013 33.14 33.14 33.14 33.14 00
12/19/2013 33.14 33.14 33.14 33.14 00
12/18/2013 33.14 33.14 33.14 33.14 00
12/17/2013 33.4 33.41 33.14 33.14 400
12/16/2013 33.09 33.09 33.09 33.09 00
12/13/2013 33.09 33.09 33.09 33.09 00
12/12/2013 33.01 33.21 33.01 33.09 1,973
12/11/2013 33.2052 33.2052 33.2052 33.2052 262
12/10/2013 33.02 33.02 33.02 33.02 1,045
12/09/2013 33.07 33.13 33 33 500
12/06/2013 33.75 33.75 33.75 33.75 00
12/05/2013 33.75 33.75 33.75 33.75 00
12/04/2013 33.75 33.75 33.75 33.75 00
12/03/2013 33.75 33.75 33.75 33.75 00
12/02/2013 33.7699 33.79 33.75 33.75 1,042
11/29/2013 34.04 34.11 34.04 34.0876 3,163
11/27/2013 34.22 34.22 34.22 34.22 00
11/26/2013 34.22 34.22 34.22 34.22 1,400
11/25/2013 33.9682 33.9682 33.9682 33.9682 825
11/22/2013 33.7 33.7 33.65 33.65 2,942
11/21/2013 34.29 34.29 34.29 34.29 00
11/20/2013 34.29 34.29 34.29 34.29 00
11/19/2013 34.29 34.29 34.29 34.29 00
11/18/2013 34.29 34.29 34.29 34.29 00
11/15/2013 34.29 34.29 34.29 34.29 114
11/14/2013 34 34 34 34 00
11/13/2013 34 34.03 34 34 700
11/12/2013 33.6 33.6 33.45 33.45 600
11/11/2013 34.34 34.34 34.34 34.34 00
11/08/2013 34.34 34.34 34.34 34.34 00
11/07/2013 34.48 34.5 34.3 34.34 400
11/06/2013 33.95 33.95 33.81 33.81 800
11/05/2013 33.99 33.99 33.87 33.88 5,800
11/04/2013 34.2 34.2 34.2 34.2 00
11/01/2013 34.2 34.2 34.2 34.2 381
10/31/2013 34.37 34.42 34.37 34.41 2,728
10/30/2013 34.36 34.36 34.22 34.25 300
10/29/2013 34.03 34.03 33.87 33.96 6,300
10/28/2013 33.98 34.04 33.69 33.69 5,700
10/25/2013 33.9 33.9 33.68 33.68 800
10/24/2013 33.68 33.68 33.39 33.42 43,700
10/23/2013 33.65 33.86 33.34 33.45 117,800
10/22/2013 33.62 33.64 33.195 33.22 2,062
10/21/2013 32.95 32.95 32.95 32.95 300
10/18/2013 33.23 33.27 33 33 2,400
10/17/2013 33.39 33.39 32.684 32.81 27,000
10/16/2013 32.3 32.58 32.22 32.49 7,300
10/15/2013 32.65 32.67 32.36 32.44 13,200
10/14/2013 32.99 32.99 32.41 32.42 33,650
10/11/2013 33.15 33.15 32.8 32.8 610
10/10/2013 32.8655 32.8655 32.8655 32.8655 00
10/09/2013 32.8655 32.8655 32.8655 32.8655 00
10/08/2013 32.8655 32.8655 32.8655 32.8655 00
10/07/2013 32.8655 32.8655 32.8655 32.8655 00
10/04/2013 32.86 32.8655 32.86 32.8655 1,000
10/03/2013 33.09 33.09 33.09 33.09 00
10/02/2013 33.09 33.09 33.09 33.09 00
10/01/2013 33.09 33.09 33.09 33.09 8,680
09/30/2013 33.37 33.56 33.25 33.56 1,500
09/27/2013 32.88 32.88 32.88 32.88 00
09/26/2013 32.79 33.04 32.79 32.88 4,400
09/25/2013 31.96 31.96 31.96 31.96 00
09/24/2013 31.96 31.96 31.96 31.96 00
09/23/2013 31.96 31.96 31.96 31.96 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?