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

DB Base Metals 2X ETN Powershares (NY: BDD )

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 31, 2018 7.420 7.420 19 +0.00(+0.00%)
Oct 30, 2018 7.420 7.420 7.420 7.420 33 +0.00(+0.00%)
Oct 29, 2018 7.420 7.420 7.420 7.420 451 -0.06(-0.80%)
Oct 26, 2018 7.480 7.480 7.480 7.480 100 +0.00(+0.00%)
Oct 25, 2018 7.480 7.480 7.480 0 +0.00(+0.00%)
Oct 24, 2018 7.480 7.480 7.480 0 +0.00(+0.00%)
Oct 23, 2018 7.480 7.480 7.480 0 +0.00(+0.00%)
Oct 22, 2018 7.480 7.480 7.480 0 +0.00(+0.00%)
Oct 19, 2018 7.480 7.480 7.480 7.480 100 +0.00(+0.00%)
Oct 18, 2018 7.480 7.480 7.480 0 +0.00(+0.00%)
Oct 17, 2018 7.480 7.480 7.480 7.480 400 +0.02(+0.27%)
Oct 16, 2018 7.270 7.460 7.270 7.460 210 -0.04(-0.53%)
Oct 15, 2018 7.500 7.500 7.500 7.500 501 +0.30(+4.17%)
Oct 12, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Oct 11, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Oct 10, 2018 7.200 7.200 7.200 0 +0.00(+0.00%)
Oct 09, 2018 7.330 7.870 7.200 7.200 4,500 -0.19(-2.57%)
Oct 08, 2018 7.390 7.390 7.390 7.390 540 -0.06(-0.81%)
Oct 05, 2018 7.450 7.450 7.450 7.450 100 -0.21(-2.79%)
Oct 04, 2018 7.357 7.664 7.357 7.664 1,743 -0.42(-5.19%)
Oct 03, 2018 8.083 8.083 8.083 8.083 1,283 -0.10(-1.18%)
Oct 02, 2018 7.600 8.180 7.530 8.180 14,421 +1.35(+19.70%)
Oct 01, 2018 6.834 6.834 6.834 6.834 300 -0.62(-8.27%)
Sep 28, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 27, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 26, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 25, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 24, 2018 7.450 7.450 7.450 7.450 114 +0.08(+1.09%)
Sep 21, 2018 7.130 7.370 7.130 7.370 1,900 +0.24(+3.37%)
Sep 20, 2018 6.860 7.130 6.860 7.130 1,910 +0.22(+3.18%)
Sep 19, 2018 6.910 6.910 6.910 6.910 500 +0.06(+0.88%)
Sep 18, 2018 6.850 6.850 6.850 6.850 502 +0.21(+3.16%)
Sep 17, 2018 6.630 6.640 6.630 6.640 635 +0.00(+0.00%)
Sep 14, 2018 6.650 6.700 6.640 6.640 600 -0.02(-0.30%)
Sep 13, 2018 6.660 6.660 6.660 0 +0.00(+0.00%)
Sep 12, 2018 6.577 6.660 6.577 6.660 599 +0.02(+0.30%)
Sep 11, 2018 6.650 6.650 6.640 6.640 222 -0.04(-0.66%)
Sep 10, 2018 6.610 6.684 6.610 6.684 700 +0.03(+0.52%)
Sep 07, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 06, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 05, 2018 6.650 6.650 6.650 6.650 115 -0.36(-5.15%)
Sep 04, 2018 7.360 7.360 7.011 7.011 289 -0.62(-8.11%)
Aug 31, 2018 7.630 7.630 7.630 0 +0.00(+0.00%)
Aug 30, 2018 7.630 7.630 2 +0.00(+0.00%)
Aug 29, 2018 7.630 7.630 7.630 7.630 879 +0.27(+3.67%)
Aug 28, 2018 7.380 7.380 7.360 7.360 365 +0.23(+3.23%)
Aug 27, 2018 7.130 7.130 7.130 0 +0.00(+0.00%)
Aug 24, 2018 7.130 7.130 7.130 7.130 100 +0.18(+2.59%)
Aug 23, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 22, 2018 6.950 6.950 6.950 6.950 161 +0.04(+0.65%)
Aug 21, 2018 6.905 6.905 6.905 6.905 700 +0.06(+0.80%)
Aug 20, 2018 6.520 6.850 6.520 6.850 1,030 +0.03(+0.44%)
Aug 17, 2018 6.820 6.820 6.820 6.820 700 +0.30(+4.60%)
Aug 16, 2018 6.550 6.550 6.520 6.520 625 -0.04(-0.61%)
Aug 15, 2018 7.000 7.000 6.560 6.560 1,570 -1.07(-14.02%)
Aug 14, 2018 7.630 7.630 88 +0.00(+0.00%)
Aug 13, 2018 7.630 7.630 7.630 7.630 4 +0.00(+0.00%)
Aug 10, 2018 7.630 7.630 7.630 7.630 100 +0.00(+0.00%)
Aug 09, 2018 7.580 7.630 7.580 7.630 2,052 +0.58(+8.23%)
Aug 08, 2018 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 07, 2018 7.021 7.050 7.021 7.050 445 -0.12(-1.67%)
Aug 06, 2018 7.280 7.407 7.100 7.170 1,126 -0.46(-6.03%)
Aug 03, 2018 7.630 7.630 7.630 7.630 100 +0.26(+3.53%)
Aug 02, 2018 7.370 7.370 7.370 7.370 121 +0.00(+0.00%)
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.