PowerShares DB Agriculture Double Long ETN Historical Stock Prices

(ETF)
DAG 
$5.09
*  
0.13
2.62%
Get DAG Alerts
*Delayed - data as of May 4, 2015 12:53 ET  -  Find a broker to begin trading DAG now


Community Rating:
View:    DAG Real Time
 
 
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 01-FEB-2015 TO 01-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.
12:53  4.85  5.15  5.09  5.09 5,134
05/01/2015 4.94 5 4.8601 4.96 22,959
04/30/2015 5.061 5.14 4.9623 4.99 20,744
04/29/2015 5.23 5.24 5 5.16 14,893
04/28/2015 5.1 5.11 5.01 5.11 29,320
04/27/2015 4.73 5.0999 4.73 5.0001 132,414
04/24/2015 4.9 4.9 4.34 4.64 38,984
04/23/2015 4.69 4.95 4.69 4.7 25,315
04/22/2015 4.85 5 4.81 4.86 54,900
04/21/2015 4.67 5.21 4.59 4.89 93,156
04/20/2015 4.48 4.69 4.35 4.57 40,924
04/17/2015 4.28 4.46 4.28 4.3501 57,314
04/16/2015 4.1 4.39 4.06 4.35 58,139
04/15/2015 4.06 4.1756 4.06 4.14 157,095
04/14/2015 4.1 4.19 4.08 4.1 8,576
04/13/2015 4.18 4.2399 4.08 4.1 5,041
04/10/2015 4.12 4.28 4.12 4.1927 3,500
04/09/2015 4.22 4.34 4.1 4.17 9,152
04/08/2015 4.29 4.409 4.23 4.24 12,988
04/07/2015 4.23 4.3299 4.21 4.309 10,879
04/06/2015 4.4 4.4 4.3 4.35 2,751
04/02/2015 4.25 4.384 4.25 4.36 4,550
04/01/2015 4.18 4.25 4.11 4.2499 24,770
03/31/2015 4.31 4.31 4.07 4.17 39,238
03/30/2015 4.17 4.29 4.17 4.26 23,010
03/27/2015 4.23 4.3099 4.17 4.17 6,175
03/26/2015 4.32 4.32 4.201 4.25 6,164
03/25/2015 4.44 4.45 4.3358 4.3699 3,400
03/24/2015 4.5899 4.5899 4.33 4.4399 8,088
03/23/2015 4.4 4.48 4.34 4.405 32,820
03/20/2015 4.2 4.4 4.2 4.39 30,270
03/19/2015 4.21 4.25 4.11 4.12 10,915
03/18/2015 4.15 4.2299 4.11 4.21 8,685
03/17/2015 4.24 4.24 4.09 4.1 21,591
03/16/2015 4.38 4.38 4.19 4.22 5,515
03/13/2015 4.34 4.34 4.18 4.18 9,774
03/12/2015 4.38 4.38 4.37 4.38 1,890
03/11/2015 4.25 4.33 4.24 4.31 2,036
03/10/2015 4.35 4.35 4.2201 4.3 14,246
03/09/2015 4.34 4.41 4.31 4.34 24,550
03/06/2015 4.44 4.45 4.23 4.34 24,185
03/05/2015 4.3804 4.3804 4.35 4.36 2,940
03/04/2015 4.5399 4.5399 4.34 4.39 13,283
03/03/2015 4.51 4.51 4.4 4.47 12,027
03/02/2015 4.65 4.65 4.45 4.5 14,029
02/27/2015 4.55 4.61 4.51 4.58 12,370
02/26/2015 4.5438 4.5438 4.4665 4.49 6,097
02/25/2015 4.55 4.55 4.44 4.49 10,183
02/24/2015 4.57 4.65 4.5401 4.55 3,994
02/23/2015 4.68 4.68 4.49 4.5 13,424
02/20/2015 4.61 4.7299 4.5734 4.5734 6,039
02/19/2015 4.6 4.69 4.6 4.675 3,700
02/18/2015 4.75 4.75 4.681 4.69 6,091
02/17/2015 4.67 4.8 4.67 4.7994 16,056
02/13/2015 4.75 4.75 4.6901 4.6901 2,068
02/12/2015 4.61 4.65 4.6 4.6316 1,665
02/11/2015 4.64 4.73 4.51 4.601 4,399
02/10/2015 4.7 4.74 4.63 4.6432 6,403
02/09/2015 4.61 4.74 4.61 4.68 3,591
02/06/2015 4.65 4.77 4.63 4.65 7,538
02/05/2015 4.64 4.694 4.608 4.694 9,755
02/04/2015 4.87 4.87 4.57 4.59 6,510
02/03/2015 4.49 4.7 4.49 4.67 7,554
02/02/2015 4.69 4.7 4.42 4.45 10,463
*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?