PowerShares DB Agriculture Double Long ETN Historical Stock Prices

(ETF)
DAG 
$4.2499
*  
0.0799
1.92%
Get DAG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading DAG 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 01-JAN-2015 TO 01-APR-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  4.11  4.25  4.11  4.2499 24,770
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
01/30/2015 4.57 4.63 4.5 4.63 19,527
01/29/2015 4.7 4.79 4.59 4.63 12,970
01/28/2015 4.71 4.74 4.6 4.609 17,452
01/27/2015 4.76 4.86 4.72 4.73 11,366
01/26/2015 4.881 4.881 4.78 4.78 24,530
01/23/2015 4.85 4.87 4.8 4.87 3,200
01/22/2015 4.88 4.98 4.8601 4.88 6,536
01/21/2015 5 5 4.92 4.9599 3,733
01/20/2015 5 5 4.751 4.8001 8,463
01/16/2015 4.88 5 4.831 4.96 16,008
01/15/2015 4.8 4.85 4.8 4.82 5,803
01/14/2015 4.85 4.89 4.81 4.85 10,153
01/13/2015 5.05 5.47 4.88 4.88 26,318
01/12/2015 5.23 5.23 5 5.024 18,472
01/09/2015 5.09 5.209 5.09 5.1001 3,576
01/08/2015 5.08 5.249 5.08 5.11 3,946
01/07/2015 5.36 5.36 5.15 5.17 12,778
01/06/2015 5.29 5.4224 5.27 5.29 14,102
01/05/2015 5.17 5.18 5.09 5.18 15,469
01/02/2015 5.15 5.18 5.082 5.18 32,704
*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?