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 (%)
Aug 31, 2017 2.987 3.050 2.987 3.050 3,004 +0.06(+2.01%)
Aug 30, 2017 3.020 3.020 2.990 2.990 11,237 -0.02(-0.66%)
Aug 29, 2017 3.000 3.020 3.000 3.010 1,900 +0.00(+0.00%)
Aug 28, 2017 3.100 3.100 3.010 3.010 9,920 -0.08(-2.59%)
Aug 25, 2017 3.020 3.090 3.010 3.090 12,334 +0.11(+3.69%)
Aug 24, 2017 2.968 3.076 2.960 2.980 10,034 +0.01(+0.27%)
Aug 23, 2017 2.970 3.000 2.960 2.972 10,354 -0.03(-0.96%)
Aug 22, 2017 3.008 3.079 3.001 3.001 422 -0.04(-1.30%)
Aug 21, 2017 3.050 3.050 3.041 3.041 2,267 +0.01(+0.35%)
Aug 18, 2017 2.990 3.050 2.990 3.030 10,601 +0.04(+1.50%)
Aug 17, 2017 3.000 3.000 2.970 2.985 7,774 -0.02(-0.83%)
Aug 16, 2017 3.070 3.070 2.960 3.010 18,212 -0.06(-1.95%)
Aug 15, 2017 3.110 3.120 2.970 3.070 135,330 +0.04(+1.32%)
Aug 14, 2017 3.060 3.080 2.990 3.030 11,797 -0.03(-0.98%)
Aug 11, 2017 3.000 3.140 2.991 3.060 12,623 +0.03(+0.99%)
Aug 10, 2017 3.140 3.240 3.030 3.030 15,237 -0.11(-3.50%)
Aug 09, 2017 3.230 3.235 3.120 3.140 14,296 -0.08(-2.48%)
Aug 08, 2017 3.350 3.350 3.220 3.220 4,497 -0.07(-2.22%)
Aug 07, 2017 3.350 3.350 3.203 3.293 2,088 +0.06(+1.95%)
Aug 04, 2017 3.350 3.350 3.230 3.230 16,043 -0.12(-3.58%)
Aug 03, 2017 3.410 3.410 3.350 3.350 14,432 -0.06(-1.76%)
Aug 02, 2017 3.400 3.410 3.360 3.410 906 +0.06(+1.79%)
Aug 01, 2017 3.450 3.450 3.350 3.350 2,439 -0.08(-2.33%)
Jul 31, 2017 3.420 3.474 3.363 3.430 15,229 +0.08(+2.39%)
Jul 28, 2017 3.350 3.350 3.350 3.350 3,338 -0.10(-2.90%)
Jul 27, 2017 3.450 3.499 3.394 3.450 9,446 +0.02(+0.58%)
Jul 26, 2017 3.360 3.437 3.357 3.430 4,900 +0.07(+1.98%)
Jul 25, 2017 3.450 3.450 3.340 3.363 13,097 -0.16(-4.45%)
Jul 24, 2017 3.650 3.650 3.401 3.520 7,278 +0.03(+0.86%)
Jul 21, 2017 3.600 3.637 3.443 3.490 5,502 -0.10(-2.79%)
Jul 20, 2017 3.588 3.600 3.569 3.590 9,592 +0.03(+0.73%)
Jul 19, 2017 3.620 3.640 3.564 3.564 3,917 +0.00(+0.12%)
Jul 18, 2017 3.570 3.620 3.560 3.560 27,409 +0.04(+1.14%)
Jul 17, 2017 3.609 3.610 3.450 3.520 21,162 -0.04(-1.12%)
Jul 14, 2017 3.600 3.600 3.470 3.560 13,225 +0.08(+2.33%)
Jul 13, 2017 3.560 3.590 3.460 3.479 24,255 -0.12(-3.36%)
Jul 12, 2017 3.760 3.760 3.600 3.600 18,545 -0.20(-5.26%)
Jul 11, 2017 3.710 3.810 3.630 3.800 29,838 +0.09(+2.43%)
Jul 10, 2017 3.660 3.730 3.590 3.710 45,698 +0.10(+2.77%)
Jul 07, 2017 3.520 3.630 3.520 3.610 10,739 +0.05(+1.41%)
Jul 06, 2017 3.630 3.630 3.522 3.560 13,743 -0.04(-1.11%)
Jul 05, 2017 3.600 3.680 3.561 3.600 62,261 +0.01(+0.28%)
Jul 03, 2017 3.400 3.590 3.400 3.590 52,175 +0.25(+7.49%)
Jun 30, 2017 3.200 3.400 3.200 3.340 24,458 +0.21(+6.71%)
Jun 29, 2017 3.050 3.140 3.050 3.130 10,100 +0.11(+3.64%)
Jun 28, 2017 3.000 3.050 3.000 3.020 21,432 -0.02(-0.67%)
Jun 27, 2017 3.090 3.090 2.990 3.041 15,746 +0.02(+0.68%)
Jun 26, 2017 3.050 3.056 3.000 3.020 25,602 -0.09(-2.81%)
Jun 23, 2017 3.000 3.150 3.000 3.107 4,930 +0.10(+3.23%)
Jun 22, 2017 3.110 3.120 3.000 3.010 7,532 -0.11(-3.53%)
Jun 21, 2017 3.190 3.190 3.120 3.120 2,105 +0.00(+0.00%)
Jun 20, 2017 3.120 3.169 3.120 3.120 956 -0.08(-2.50%)
Jun 19, 2017 3.150 3.253 3.150 3.200 3,450 +0.01(+0.31%)
Jun 16, 2017 3.280 3.280 3.160 3.190 946 +0.05(+1.59%)
Jun 15, 2017 3.160 3.236 3.140 3.140 13,354 -0.01(-0.32%)
Jun 14, 2017 3.250 3.250 3.150 3.150 14,795 -0.03(-0.95%)
Jun 13, 2017 3.160 3.254 3.160 3.180 2,750 +0.00(+0.00%)
Jun 12, 2017 3.226 3.226 3.150 3.180 13,682 -0.02(-0.66%)
Jun 09, 2017 3.220 3.300 3.200 3.201 2,208 -0.08(-2.41%)
Jun 08, 2017 3.280 3.290 3.210 3.280 13,771 +0.07(+2.18%)
Jun 07, 2017 3.180 3.300 3.180 3.210 11,486 +0.02(+0.65%)
Jun 06, 2017 3.120 3.200 3.120 3.189 10,509 +0.08(+2.55%)
Jun 05, 2017 3.080 3.140 3.070 3.110 6,608 +0.00(+0.00%)
Jun 02, 2017 3.127 3.127 3.100 3.110 5,456 -0.01(-0.32%)
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.