PowerShares DB Agriculture Double Long ETN Historical Stock Prices

(ETF)
DAG 
$6.7001
*  
0.0401
0.6%
Get DAG Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.75  6.7001  6.6765  6.7001 1,100
08/28/2014 6.6765 6.7001 6.6765 6.7001 1,100
08/27/2014 6.82 6.82 6.64 6.66 12,392
08/26/2014 6.77 6.77 6.61 6.6301 33,092
08/25/2014 6.75 6.8 6.7 6.73 22,186
08/22/2014 6.72 6.87 6.7 6.75 5,078
08/21/2014 6.8189 6.8199 6.71 6.81 3,740
08/20/2014 6.8 6.8 6.7 6.78 4,529
08/19/2014 6.83 6.83 6.7 6.7999 17,482
08/18/2014 6.92 6.92 6.7 6.74 4,505
08/15/2014 6.61 6.85 6.61 6.82 28,108
08/14/2014 6.64 6.78 6.61 6.66 42,587
08/13/2014 6.7 6.859 6.63 6.69 12,367
08/12/2014 6.72 6.7493 6.6 6.73 12,611
08/11/2014 6.8 6.836 6.71 6.78 14,772
08/08/2014 6.98 6.98 6.74 6.819 20,971
08/07/2014 6.916 6.98 6.62 6.86 36,283
08/06/2014 6.811 6.946 6.811 6.92 3,365
08/05/2014 6.7998 6.906 6.7998 6.81 12,119
08/04/2014 6.77 7.03 6.66 6.9916 56,593
08/01/2014 6.75 6.75 6.71 6.71 11,870
07/31/2014 6.78 6.82 6.731 6.74 18,923
07/30/2014 6.87 6.87 6.78 6.7901 9,188
07/29/2014 6.87 6.98 6.83 6.86 40,642
07/28/2014 6.86 6.9695 6.83 6.94 30,913
07/25/2014 6.78 6.837 6.71 6.78 20,481
07/24/2014 6.7493 6.75 6.6701 6.68 9,075
07/23/2014 6.51 6.73 6.51 6.57 37,413
07/22/2014 6.72 6.76 6.54 6.58 45,508
07/21/2014 6.55 6.74 6.49 6.7299 75,524
07/18/2014 6.73 6.79 6.62 6.71 37,163
07/17/2014 6.72 7.01 6.61 6.78 39,929
07/16/2014 6.88 6.9 6.82 6.9 11,457
07/15/2014 6.8 6.89 6.73 6.801 17,458
07/14/2014 6.65 7 6.65 6.94 47,435
07/11/2014 6.8119 6.8119 6.6 6.7 115,459
07/10/2014 6.77 6.87 6.77 6.87 23,986
07/09/2014 6.9 6.9118 6.82 6.82 20,139
07/08/2014 6.9 6.965 6.9 6.95 18,003
07/07/2014 7.15 7.15 6.91 6.99 21,218
07/03/2014 7.13 7.15 7.1 7.138 14,038
07/02/2014 7.05 7.33 7 7.21 76,940
07/01/2014 7.14 7.17 7.03 7.16 44,591
06/30/2014 7.62 7.641 7.13 7.19 73,359
06/27/2014 7.66 7.79 7.66 7.73 14,918
06/26/2014 7.67 7.82 7.6054 7.76 42,381
06/25/2014 7.641 7.7 7.64 7.69 7,434
06/24/2014 7.72 7.72 7.6 7.6699 24,257
06/23/2014 7.83 7.86 7.7 7.7399 26,476
06/20/2014 7.78 7.84 7.73 7.8 21,227
06/19/2014 7.7 7.83 7.7 7.83 39,011
06/18/2014 7.48 7.6432 7.48 7.57 12,306
06/17/2014 7.53 7.53 7.42 7.48 11,722
06/16/2014 7.72 7.72 7.54 7.55 20,037
06/13/2014 7.58 7.62 7.52 7.55 13,172
06/12/2014 7.49 7.51 7.4 7.44 27,790
06/11/2014 7.72 7.72 7.47 7.48 33,101
06/10/2014 7.76 7.76 7.67 7.71 13,038
06/09/2014 7.82 7.82 7.71 7.76 10,189
06/06/2014 7.56 7.88 7.56 7.8599 37,895
06/05/2014 7.7 7.7 7.52 7.57 110,760
06/04/2014 7.72 7.798 7.71 7.7201 9,027
06/03/2014 7.85 7.85 7.7 7.75 23,903
06/02/2014 7.91 7.92 7.77 7.83 33,496
05/30/2014 8.04 8.06 7.92 7.95 9,701
05/29/2014 8.19 8.2795 8.1 8.14 15,435
05/28/2014 8.05 8.1 7.94 8.08 21,240
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?