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 (%)
May 31, 2018 2.992 3.010 2.950 3.010 13,329 +0.06(+2.03%)
May 30, 2018 2.980 2.980 2.950 2.950 4,843 -0.12(-3.91%)
May 29, 2018 3.040 3.070 3.000 3.070 12,977 +0.06(+1.99%)
May 25, 2018 3.010 3.010 3.010 0 -0.06(-1.95%)
May 24, 2018 2.960 3.109 2.960 3.070 9,922 +0.05(+1.68%)
May 23, 2018 2.950 3.019 2.877 3.019 26,233 +0.06(+2.18%)
May 22, 2018 2.960 2.970 2.951 2.955 5,163 +0.02(+0.51%)
May 21, 2018 2.850 2.960 2.850 2.940 9,049 +0.12(+4.26%)
May 18, 2018 2.850 2.850 2.791 2.820 7,397 +0.01(+0.36%)
May 15, 2018 2.810 2.810 2.810 18 +0.01(+0.22%)
May 14, 2018 2.790 2.840 2.780 2.804 2,369 +0.01(+0.21%)
May 11, 2018 2.820 2.820 2.796 2.798 1,544 -0.05(-1.84%)
May 10, 2018 2.790 2.910 2.790 2.850 7,106 +0.07(+2.53%)
May 09, 2018 2.834 2.834 2.770 2.780 1,819 -0.06(-2.11%)
May 08, 2018 2.840 2.840 2.840 2.840 858 -0.01(-0.35%)
May 07, 2018 2.900 2.970 2.850 2.850 7,502 -0.09(-3.06%)
May 04, 2018 2.941 2.941 2.940 2.940 612 -0.02(-0.68%)
May 03, 2018 2.900 2.960 2.880 2.960 14,927 +0.04(+1.37%)
May 02, 2018 2.909 2.920 2.909 2.920 5,634 +0.04(+1.39%)
May 01, 2018 2.830 2.920 2.830 2.880 38,172 +0.06(+2.18%)
Apr 30, 2018 2.800 2.830 2.771 2.819 3,188 +0.05(+1.72%)
Apr 27, 2018 2.727 2.831 2.710 2.771 13,340 -0.01(-0.52%)
Apr 26, 2018 2.800 2.800 2.785 2.785 667 +0.01(+0.44%)
Apr 25, 2018 2.720 2.773 2.720 2.773 9,414 +0.02(+0.84%)
Apr 24, 2018 2.770 2.770 2.730 2.750 5,778 -0.03(-1.08%)
Apr 23, 2018 2.890 2.890 2.780 2.780 10,476 -0.08(-2.94%)
Apr 19, 2018 2.864 2.864 2.864 9 +0.04(+1.57%)
Apr 18, 2018 2.820 2.830 2.820 2.820 965 -0.01(-0.35%)
Apr 17, 2018 2.900 2.900 2.830 2.830 2,088 -0.07(-2.58%)
Apr 16, 2018 2.930 2.930 2.870 2.905 45,922 +0.04(+1.56%)
Apr 13, 2018 2.830 2.909 2.830 2.861 993 -0.03(-1.16%)
Apr 12, 2018 2.894 2.894 2.894 2.894 116 +0.06(+2.27%)
Apr 11, 2018 2.850 2.870 2.820 2.830 9,947 -0.07(-2.41%)
Apr 10, 2018 2.890 2.900 2.850 2.900 4,599 -0.03(-1.07%)
Apr 09, 2018 2.890 2.931 2.890 2.931 6,936 +0.11(+3.95%)
Apr 06, 2018 2.780 2.860 2.780 2.820 3,835 -0.03(-1.05%)
Apr 05, 2018 2.769 2.850 2.760 2.850 42,260 +0.08(+2.89%)
Apr 04, 2018 2.780 2.804 2.770 2.770 5,062 -0.06(-2.12%)
Apr 03, 2018 2.850 2.919 2.830 2.830 30,630 +0.01(+0.35%)
Apr 02, 2018 2.845 2.860 2.817 2.820 18,868 -0.02(-0.70%)
Mar 29, 2018 2.840 2.840 2.840 0 +0.09(+3.33%)
Mar 28, 2018 2.800 2.800 2.740 2.748 6,747 -0.03(-1.13%)
Mar 27, 2018 2.820 2.820 2.760 2.780 7,894 +0.00(+0.00%)
Mar 26, 2018 2.820 2.820 2.750 2.780 18,880 -0.04(-1.47%)
Mar 23, 2018 2.880 2.880 2.790 2.821 15,619 -0.10(-3.37%)
Mar 22, 2018 2.920 2.920 2.920 2.920 162 -0.04(-1.35%)
Mar 21, 2018 2.910 2.960 2.850 2.960 7,152 +0.11(+3.86%)
Mar 20, 2018 2.920 2.950 2.850 2.850 2,273 +0.01(+0.31%)
Mar 19, 2018 2.930 2.930 2.790 2.841 32,170 -0.09(-3.19%)
Mar 16, 2018 2.930 2.939 2.920 2.935 9,848 -0.03(-0.97%)
Mar 15, 2018 2.986 2.990 2.936 2.963 6,825 -0.05(-1.52%)
Mar 14, 2018 3.000 3.009 3.000 3.009 1,198 -0.02(-0.57%)
Mar 13, 2018 3.010 3.050 2.990 3.026 17,821 -0.00(-0.12%)
Mar 12, 2018 3.050 3.050 3.000 3.030 7,134 -0.02(-0.66%)
Mar 09, 2018 3.120 3.120 3.032 3.050 10,979 -0.04(-1.17%)
Mar 08, 2018 3.086 3.086 3.086 3.086 1,001 +0.02(+0.50%)
Mar 07, 2018 3.060 3.071 14,790 -0.06(-2.01%)
Mar 06, 2018 3.160 3.160 3.110 3.134 8,862 +0.02(+0.77%)
Mar 05, 2018 3.110 3.135 3.100 3.110 1,917 -0.02(-0.53%)
Mar 02, 2018 3.160 3.160 3.090 3.127 29,302 +0.03(+0.99%)
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.