DB Agriculture Dble Long ETN Powershares Historical Stock Prices

(ETF)
DAG 
$3.54
*  
0.1397
3.8%
Get DAG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DAG now


Community Rating:
View:    DAG Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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  3.58  3.5976  3.54  3.54 10,436
07/31/2015 3.59 3.5976 3.54 3.54 10,436
07/30/2015 3.7 3.88 3.65 3.6797 20,233
07/29/2015 3.7 3.85 3.69 3.69 23,262
07/28/2015 3.84 3.95 3.7 3.88 17,600
07/27/2015 3.98 3.98 3.69 3.69 51,528
07/24/2015 4.31 4.34 3.89 4.06 18,001
07/23/2015 4.21 4.37 4.043 4.1 29,395
07/22/2015 4.1 4.3899 4 4.06 175,909
07/21/2015 4.2 4.4 4.08 4.09 98,941
07/20/2015 4.3 4.54 4.2 4.2 39,671
07/17/2015 4.4 4.4 4.3 4.31 27,223
07/16/2015 4.47 4.5 4.4 4.4 8,419
07/15/2015 4.6 4.6 4.4 4.4401 24,330
07/14/2015 4.51 4.82 4.5 4.51 7,719
07/13/2015 4.4 4.5499 4.36 4.53 10,089
07/10/2015 4.43 4.59 4.37 4.44 37,871
07/09/2015 4.38 4.45 4.34 4.36 16,485
07/08/2015 4.418 4.5 4.32 4.32 50,470
07/07/2015 4.6 4.6 4.331 4.38 25,495
07/06/2015 4.6 4.64 4.5 4.51 19,231
07/02/2015 4.6 4.6999 4.58 4.6 27,757
07/01/2015 4.86 4.8799 4.5901 4.6 56,534
06/30/2015 4.2401 4.86 4.2401 4.86 66,880
06/29/2015 4.37 4.4884 4.3 4.31 46,150
06/26/2015 4.4969 4.4999 4.36 4.36 10,670
06/25/2015 4.549 4.56 4.35 4.35 35,127
06/24/2015 4.54 4.62 4.37 4.45 24,148
06/23/2015 4.57 4.759 4.54 4.55 12,202
06/22/2015 4.6 4.6 4.54 4.54 13,331
06/19/2015 4.6199 4.6199 4.4 4.5 12,675
06/18/2015 4.651 4.74 4.51 4.61 33,236
06/17/2015 4.71 4.73 4.61 4.64 20,663
06/16/2015 4.71 4.818 4.4 4.59 35,403
06/15/2015 4.91 4.91 4.579 4.74 36,285
06/12/2015 5.03 5.43 5 5.0401 4,830
06/11/2015 5.2 5.319 4.88 4.89 25,911
06/10/2015 5.35 5.3699 5.22 5.26 8,071
06/09/2015 5.48 5.48 5.31 5.37 2,452
06/08/2015 5.45 5.59 5.2 5.29 40,741
06/05/2015 5.29 5.74 5.251 5.6308 26,796
06/04/2015 5.56 5.67 5.43 5.48 23,518
06/03/2015 5.65 5.65 5.3299 5.4276 11,351
06/02/2015 5.41 5.663 5.3 5.46 8,654
06/01/2015 5.5 5.7 5.3 5.4 32,649
05/29/2015 5.77 5.87 5.25 5.77 31,818
05/28/2015 5.18 5.7 5.18 5.58 50,057
05/27/2015 5.4 5.6099 5.11 5.11 29,854
05/26/2015 5.66 5.7 5.2 5.25 26,102
05/22/2015 5.51 5.7399 5.51 5.6401 11,228
05/21/2015 5.5915 5.7 5.5915 5.63 3,332
05/20/2015 5.5101 5.67 5.5101 5.59 7,708
05/19/2015 5.82 5.8399 5.5 5.51 29,638
05/18/2015 5.7 5.7759 5.6496 5.71 46,046
05/15/2015 5.41 5.5 5.4 5.5 43,745
05/14/2015 5.1 5.4 5.03 5.29 36,759
05/13/2015 4.87 5.0799 4.87 5.03 1,951
05/12/2015 4.961 5.11 4.77 4.88 20,720
05/11/2015 5.12 5.12 5.08 5.1 5,460
05/08/2015 5.03 5.11 5.03 5.06 4,900
05/07/2015 4.82 5.11 4.81 5.02 14,157
05/06/2015 4.65 4.9 4.65 4.9 21,890
05/05/2015 4.8 4.8 4.59 4.59 17,766
05/04/2015 5.15 5.15 4.8 4.84 38,699
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
*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?