Quantcast

DB Agriculture Double Long ETN due April 1, 2038 Historical Stock Prices

(ETF)
DAG 
$2.21
*  
0.0958
4.15%
Get DAG Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 2.20 2.30 2.1727 2.21 81,893
10/19/2018 2.2 2.3 2.1727 2.21 81,993
10/18/2018 2.2455 2.3058 2.2455 2.3058 8,483
10/17/2018 2.31 2.37 2.31 2.37 6,354
10/16/2018 2.36 2.36 2.36 2.36 00
10/15/2018 2.32 2.4 2.32 2.36 23,342
10/12/2018 2.2 2.3127 2.2 2.3127 2,715
10/11/2018 2.25 2.25 2.2 2.2 15,999
10/10/2018 2.2913 2.3 2.2 2.22 20,590
10/09/2018 2.2877 2.3399 2.2854 2.3297 24,913
10/08/2018 2.25 2.2855 2.22 2.25 27,082
10/05/2018 2.19 2.3001 2.17 2.27 17,837
10/04/2018 2.15 2.243 2.15 2.23 11,758
10/03/2018 2.16 2.3096 2.16 2.28 22,502
10/02/2018 2.08 2.24 2.08 2.22 29,267
10/01/2018 2.07 2.2091 2.07 2.07 13,498
09/28/2018 2.07 2.2 2.07 2.08 12,495
09/27/2018 2.09 2.1443 2.07 2.14 22,118
09/26/2018 2.1788 2.1788 2.1788 2.1788 00
09/25/2018 2.11 2.24 2.11 2.1788 13,900
09/24/2018 2.24 2.24 2.151 2.151 1,011
09/21/2018 2.1 2.212 2.0815 2.2 33,239
09/20/2018 2.1599 2.25 2.111 2.1983 7,158
09/19/2018 2.1453 2.1453 2.14 2.14 1,422
09/18/2018 2.16 2.16 2.1 2.1399 7,612
09/17/2018 2.17 2.17 2.13 2.1387 4,566
09/14/2018 2.18 2.18 2.1 2.1608 13,052
09/13/2018 2.21 2.21 2.18 2.18 4,566
09/12/2018 2.25 2.33 2.2 2.2 3,618
09/11/2018 2.28 2.28 2.28 2.28 982
09/10/2018 2.28 2.29 2.2 2.25 10,480
09/07/2018 2.25 2.3258 2.25 2.3258 400
09/06/2018 2.21 2.2405 2.21 2.2405 235
09/05/2018 2.24 2.34 2.22 2.24 10,123
09/04/2018 2.2 2.2999 2.171 2.2 18,396
08/31/2018 2.15 2.2 2.1404 2.17 23,009
08/30/2018 2.2112 2.2356 2.13 2.13 15,893
08/29/2018 2.23 2.25 2.23 2.25 1,844
08/28/2018 2.3 2.3 2.2099 2.2099 9,454
08/27/2018 2.3 2.31 2.24 2.31 6,994
08/24/2018 2.25 2.25 2.25 2.25 306
08/23/2018 2.3 2.3 2.2711 2.3 8,937
08/22/2018 2.3 2.3 2.3 2.3 00
08/21/2018 2.3 2.3 2.3 2.3 380
08/20/2018 2.35 2.35 2.3 2.31 3,255
08/17/2018 2.35 2.35 2.35 2.35 429
08/16/2018 2.315 2.3529 2.31 2.3529 2,618
08/15/2018 2.25 2.49 2.25 2.49 2,207
08/14/2018 2.368 2.4 2.311 2.38 4,421
08/13/2018 2.3 2.42 2.24 2.301 13,037
08/10/2018 2.47 2.5228 2.4 2.4 11,233
08/09/2018 2.52 2.52 2.5 2.5 4,110
08/08/2018 2.5725 2.5725 2.5725 2.5725 2,068
08/07/2018 2.53 2.53 2.53 2.53 525
08/06/2018 2.53 2.53 2.4118 2.49 7,288
08/03/2018 2.51 2.51 2.48 2.484 2,727
08/02/2018 2.48 2.5829 2.4424 2.545 17,239
08/01/2018 2.47 2.47 2.41 2.46 6,591
07/31/2018 2.37 2.4401 2.37 2.4401 17,655
07/30/2018 2.4 2.475 2.4 2.42 24,395
07/27/2018 2.3588 2.3588 2.31 2.31 20,118
07/26/2018 2.43 2.47 2.39 2.41 27,499
07/25/2018 2.44 2.44 2.395 2.4 4,201
07/24/2018 2.43 2.44 2.321 2.34 7,573
07/23/2018 2.34 2.57 2.34 2.34 23,382
07/20/2018 2.31 2.35 2.31 2.32 11,450
07/19/2018 2.3 2.34 2.262 2.2896 27,297
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DAG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio