Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Agriculture 2X ETN Powershares (NY: DAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 3.807 1 -0.10(-2.61%)
Oct 27, 2016 3.870 3.930 3.870 3.909 3,600 +0.02(+0.52%)
Oct 26, 2016 3.780 3.949 3.780 3.888 4,771 +0.11(+2.87%)
Oct 25, 2016 3.740 3.898 3.740 3.780 2,926 -0.07(-1.82%)
Oct 24, 2016 3.833 3.850 3.830 3.850 2,657 +0.03(+0.79%)
Oct 21, 2016 3.830 3.830 3.820 3.820 3,301 +0.08(+2.14%)
Oct 20, 2016 3.930 3.950 3.740 3.740 800 -0.13(-3.36%)
Oct 19, 2016 3.940 3.950 3.870 3.870 6,138 -0.07(-1.78%)
Oct 18, 2016 3.820 3.940 3.820 3.940 9,224 +0.18(+4.86%)
Oct 17, 2016 3.810 3.840 3.731 3.757 7,107 -0.12(-3.12%)
Oct 14, 2016 3.940 3.940 3.879 3.879 1,410 -0.00(-0.03%)
Oct 13, 2016 3.703 3.880 3.690 3.880 8,683 +0.17(+4.58%)
Oct 12, 2016 3.920 3.920 3.700 3.710 5,012 -0.12(-3.13%)
Oct 11, 2016 3.880 3.880 3.820 3.830 3,623 +0.00(+0.00%)
Oct 10, 2016 3.818 3.830 3.818 3.830 2,002 +0.09(+2.38%)
Oct 07, 2016 3.811 3.950 3.741 3.741 4,843 -0.10(-2.58%)
Oct 06, 2016 3.910 3.910 3.760 3.840 5,728 -0.09(-2.29%)
Oct 05, 2016 3.720 3.930 3.720 3.930 12,589 +0.20(+5.36%)
Oct 04, 2016 3.760 3.766 3.720 3.730 19,744 +0.01(+0.27%)
Oct 03, 2016 3.630 3.720 3.610 3.720 16,898 +0.07(+1.92%)
Sep 30, 2016 3.700 3.770 3.650 3.650 12,170 -0.09(-2.41%)
Sep 29, 2016 3.740 3.876 3.740 3.740 1,056 -0.04(-1.06%)
Sep 28, 2016 3.750 3.782 3.740 3.780 1,327 +0.04(+1.07%)
Sep 27, 2016 3.730 3.770 3.730 3.740 6,926 -0.02(-0.53%)
Sep 26, 2016 3.700 3.760 3.700 3.760 2,970 -0.02(-0.53%)
Sep 23, 2016 3.699 3.790 3.670 3.780 2,143 -0.05(-1.31%)
Sep 22, 2016 3.780 3.830 3.670 3.830 7,005 +0.04(+1.06%)
Sep 21, 2016 3.750 3.850 3.750 3.790 5,606 +0.09(+2.51%)
Sep 20, 2016 3.700 3.710 3.660 3.697 4,424 -0.00(-0.12%)
Sep 19, 2016 3.820 3.900 3.702 3.702 10,255 -0.09(-2.33%)
Sep 16, 2016 3.640 3.790 3.640 3.790 9,478 +0.14(+3.84%)
Sep 15, 2016 3.599 3.650 3.597 3.650 4,392 -0.03(-0.82%)
Sep 14, 2016 3.680 3.680 3.540 3.680 3,498 +0.10(+2.79%)
Sep 13, 2016 3.780 3.780 3.580 3.580 7,671 -0.17(-4.53%)
Sep 12, 2016 3.750 3.750 3.690 3.750 10,883 +0.07(+1.90%)
Sep 09, 2016 3.610 3.769 3.610 3.680 15,469 +0.02(+0.57%)
Sep 08, 2016 3.600 3.680 3.600 3.659 1,379 -0.02(-0.57%)
Sep 07, 2016 3.580 3.680 3.580 3.680 4,181 +0.00(+0.00%)
Sep 06, 2016 3.650 3.732 3.520 3.680 11,174 +0.12(+3.43%)
Sep 02, 2016 3.600 3.558 3.558 3.558 26,300 +0.11(+3.13%)
Sep 01, 2016 3.470 3.540 3.450 3.450 5,987 -0.06(-1.71%)
Aug 31, 2016 3.564 3.564 3.500 3.510 6,720 -0.01(-0.28%)
Aug 30, 2016 3.610 3.680 3.520 3.520 16,469 -0.09(-2.49%)
Aug 29, 2016 3.630 3.700 3.610 3.610 28,450 -0.06(-1.63%)
Aug 26, 2016 3.740 3.750 3.650 3.670 20,901 -0.08(-2.13%)
Aug 25, 2016 3.800 3.850 3.740 3.750 30,560 -0.06(-1.57%)
Aug 24, 2016 3.880 3.920 3.800 3.810 28,482 -0.07(-1.80%)
Aug 23, 2016 3.850 4.050 3.850 3.880 45,010 +0.00(+0.10%)
Aug 22, 2016 3.900 3.940 3.800 3.876 13,423 +0.05(+1.20%)
Aug 19, 2016 3.881 3.881 3.830 3.830 2,957 -0.13(-3.28%)
Aug 18, 2016 3.930 3.960 3.929 3.960 2,384 -0.03(-0.75%)
Aug 16, 2016 3.810 4.120 3.810 3.990 1 +0.13(+3.37%)
Aug 15, 2016 4.078 4.080 3.820 3.860 69,908 -0.18(-4.46%)
Aug 12, 2016 4.038 4.080 4.020 4.040 6,052 -0.01(-0.25%)
Aug 11, 2016 4.110 4.110 4.010 4.050 3,534 -0.08(-1.90%)
Aug 10, 2016 4.150 4.165 4.110 4.129 5,294 +0.05(+1.17%)
Aug 09, 2016 4.098 4.098 4.070 4.081 2,768 +0.03(+0.77%)
Aug 08, 2016 4.060 4.080 4.030 4.050 12,901 -0.01(-0.25%)
Aug 05, 2016 4.050 4.070 4.040 4.060 9,037 +0.03(+0.74%)
Aug 04, 2016 4.000 4.100 4.000 4.030 3,792 -0.02(-0.49%)
Aug 03, 2016 4.008 4.230 4.000 4.050 8,929 +0.02(+0.37%)
Aug 02, 2016 4.290 4.290 4.000 4.035 30,695 -0.21(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.