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 (%)
Mar 29, 2019 7.650 7.810 7.610 7.810 1,200 +0.12(+1.56%)
Mar 28, 2019 7.590 8.100 7.590 7.690 301 +0.46(+6.36%)
Mar 26, 2019 7.230 7.230 7.230 0 +0.00(+0.00%)
Mar 22, 2019 7.230 7.230 7.230 0 -0.03(-0.41%)
Mar 21, 2019 7.170 7.270 7.170 7.260 2,000 -0.15(-2.02%)
Mar 20, 2019 7.410 7.410 7.410 7.410 1,002 -0.40(-5.12%)
Mar 19, 2019 7.700 7.810 7.640 7.810 2,458 +0.16(+2.09%)
Mar 18, 2019 7.050 7.670 7.050 7.650 1,021 -0.02(-0.26%)
Mar 15, 2019 7.670 7.670 7.670 7.670 100 +0.00(+0.00%)
Mar 14, 2019 7.840 7.840 7.670 7.670 204 -0.45(-5.54%)
Mar 13, 2019 7.670 8.120 7.050 8.120 2,300 +0.69(+9.36%)
Mar 12, 2019 7.670 7.670 7.425 7.425 200 -0.02(-0.25%)
Mar 08, 2019 7.443 7.443 7.443 0 +0.00(+0.00%)
Mar 07, 2019 7.443 7.443 7.443 7.443 0 +0.02(+0.25%)
Mar 06, 2019 7.425 7.425 7.425 7.425 0 -0.21(-2.81%)
Mar 05, 2019 7.280 7.640 7.280 7.640 700 -0.03(-0.39%)
Mar 01, 2019 7.670 7.670 7.670 0 -0.05(-0.71%)
Feb 27, 2019 7.725 7.725 7.725 0 +0.05(+0.72%)
Feb 25, 2019 7.670 7.670 7.670 0 +0.13(+1.72%)
Feb 22, 2019 7.480 7.540 7.480 7.540 500 +0.15(+2.03%)
Feb 21, 2019 6.660 7.390 6.660 7.390 803 +0.54(+7.88%)
Feb 20, 2019 6.510 7.320 6.510 6.850 2,601 +0.35(+5.38%)
Feb 15, 2019 6.500 6.500 6.500 0 -0.49(-6.94%)
Feb 14, 2019 6.985 6.985 6.985 6.985 35 +0.00(+0.00%)
Feb 12, 2019 6.985 6.985 6.985 0 +0.00(+0.00%)
Feb 11, 2019 6.985 6.985 6.985 6.985 0 -0.17(-2.38%)
Feb 08, 2019 6.880 7.155 6.880 7.155 500 -0.09(-1.31%)
Feb 07, 2019 7.250 7.250 7.250 7.250 27 +0.00(+0.00%)
Feb 06, 2019 7.250 7.250 7.250 7.250 489 -0.39(-5.07%)
Feb 05, 2019 7.638 7.638 7.638 7.638 300 +0.16(+2.11%)
Feb 04, 2019 7.420 7.480 7.420 7.480 2,850 +0.16(+2.19%)
Feb 01, 2019 7.250 7.320 7.250 7.320 300 +0.02(+0.28%)
Jan 31, 2019 7.300 7.400 7.300 7.300 672 +0.79(+12.13%)
Jan 29, 2019 6.510 6.510 6.510 0 -0.32(-4.62%)
Jan 28, 2019 6.955 6.955 6.825 6.825 150 -0.12(-1.66%)
Jan 25, 2019 6.790 7.110 6.790 6.940 3,800 +0.03(+0.48%)
Jan 24, 2019 6.890 6.914 6.820 6.907 4,379 +0.12(+1.72%)
Jan 23, 2019 6.870 6.910 6.790 6.790 1,871 +0.10(+1.49%)
Jan 22, 2019 6.690 6.690 6.690 6.690 1 +0.23(+3.56%)
Jan 16, 2019 6.460 6.460 6.460 0 -0.34(-5.05%)
Jan 14, 2019 6.803 6.803 6.803 0 +0.00(+0.00%)
Jan 10, 2019 6.803 6.803 6.803 0 -0.08(-1.18%)
Jan 09, 2019 5.470 6.884 5.470 6.884 1,507 +1.91(+38.52%)
Jan 07, 2019 4.970 4.970 4.970 0 -1.53(-23.54%)
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.