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 (%)
Apr 12, 2019 7.700 7.700 7.700 0 -0.10(-1.28%)
Apr 11, 2019 7.800 7.800 7.800 7.800 28,300 +0.00(+0.00%)
Apr 09, 2019 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 08, 2019 7.800 7.800 7.800 7.800 100 +0.11(+1.43%)
Apr 04, 2019 7.690 7.690 7.690 0 +0.14(+1.85%)
Apr 03, 2019 7.550 7.550 14 +0.00(+0.00%)
Apr 01, 2019 7.550 7.550 7.550 0 -0.26(-3.33%)
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%)
Jan 02, 2019 6.500 6.500 6.500 0 -0.38(-5.59%)
Dec 31, 2018 6.790 6.885 6.790 6.885 100 +0.00(+0.00%)
Dec 28, 2018 6.700 6.885 6.700 6.885 700 -0.02(-0.29%)
Dec 27, 2018 6.703 7.110 6.700 6.905 400 +0.09(+1.31%)
Dec 26, 2018 6.700 6.816 6.700 6.816 252 +0.03(+0.38%)
Dec 24, 2018 6.760 6.800 6.760 6.790 1,400 -0.12(-1.74%)
Dec 21, 2018 6.840 6.910 6.840 6.910 300 -0.20(-2.81%)
Dec 20, 2018 7.110 7.110 7.110 7.110 0 +0.07(+0.99%)
Dec 19, 2018 7.040 7.040 7.040 7.040 0 -0.04(-0.49%)
Dec 18, 2018 7.075 7.075 7.075 7.075 0 -0.01(-0.21%)
Dec 17, 2018 6.990 7.090 6.990 7.090 591 +0.04(+0.64%)
Dec 14, 2018 7.045 7.045 7.045 7.045 100 -0.06(-0.84%)
Dec 13, 2018 6.940 7.105 6.940 7.105 385 +0.11(+1.57%)
Dec 12, 2018 6.995 6.995 6.995 6.995 0 -0.12(-1.62%)
Dec 11, 2018 7.210 7.210 7.110 7.110 200 +0.11(+1.50%)
Dec 10, 2018 7.005 7.080 7.005 7.005 1,000 -0.13(-1.89%)
Dec 07, 2018 7.140 7.140 7.140 7.140 100 +0.00(+0.00%)
Dec 06, 2018 7.140 7.140 7.140 7.140 500 -0.07(-0.90%)
Dec 04, 2018 7.205 7.205 7.205 0 +0.00(+0.00%)
Dec 03, 2018 7.275 7.275 7.205 7.205 1,343 +0.25(+3.52%)
Nov 30, 2018 6.960 6.960 6.960 6.960 100 +0.00(+0.00%)
Nov 29, 2018 6.960 6.960 6.960 0 +0.00(+0.00%)
Nov 28, 2018 6.963 6.963 6.960 6.960 446 +0.05(+0.72%)
Nov 27, 2018 6.910 6.910 6.910 0 +0.00(+0.00%)
Nov 26, 2018 6.910 6.910 6.910 6.910 621 -0.01(-0.14%)
Nov 23, 2018 6.920 6.920 6.920 0 +0.00(+0.00%)
Nov 21, 2018 6.920 6.920 6.920 0 +0.09(+1.26%)
Nov 20, 2018 6.834 6.834 6.834 6.834 1 +0.00(+0.00%)
Nov 19, 2018 6.834 6.834 6.834 6.834 1 +0.00(+0.00%)
Nov 16, 2018 6.834 6.834 6.834 0 +0.00(+0.00%)
Nov 15, 2018 6.834 6.834 6.834 6.834 150 -0.17(-2.37%)
Nov 14, 2018 7.000 7.000 7.000 7.000 1 +0.00(+0.00%)
Nov 13, 2018 7.000 7.000 7.000 7.000 49 +0.00(+0.00%)
Nov 12, 2018 7.000 7.000 7.000 7.000 602 +0.12(+1.75%)
Nov 09, 2018 6.880 6.960 6.880 6.880 1,400 -0.06(-0.86%)
Nov 08, 2018 6.940 6.940 6.940 0 +0.00(+0.00%)
Nov 07, 2018 6.940 6.940 6.940 6.940 500 -0.04(-0.57%)
Nov 06, 2018 6.980 6.980 6.980 0 +0.00(+0.00%)
Nov 05, 2018 6.820 6.980 6.820 6.980 882 +0.18(+2.65%)
Nov 02, 2018 6.800 6.800 6.800 6.800 100 -0.62(-8.35%)
Nov 01, 2018 7.420 7.420 7.420 0 +0.00(+0.00%)
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%)
Aug 01, 2018 7.370 7.370 7.370 7.370 58 +0.00(+0.00%)
Jul 31, 2018 7.370 7.370 7.370 7.370 5 +0.00(+0.00%)
Jul 30, 2018 7.210 7.400 7.120 7.370 1,772 -0.03(-0.41%)
Jul 27, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 26, 2018 7.400 7.400 7.400 0 +0.16(+2.21%)
Jul 23, 2018 7.240 7.240 7.240 0 +0.14(+1.97%)
Jul 20, 2018 7.100 7.100 7.100 7.100 400 +0.08(+1.14%)
Jul 16, 2018 7.020 7.020 7.020 0 -0.48(-6.40%)
Jul 11, 2018 7.500 7.500 7.500 0 -0.35(-4.46%)
Jul 09, 2018 7.850 7.850 7.850 0 +0.04(+0.51%)
Jul 05, 2018 7.810 7.810 7.810 3 -0.44(-5.33%)
Jul 02, 2018 8.250 8.250 8.250 0 -0.66(-7.41%)
Jun 27, 2018 8.910 8.910 8.910 17 +0.45(+5.32%)
Jun 26, 2018 8.450 8.460 8.450 8.460 247 +0.12(+1.39%)
Jun 25, 2018 8.250 8.724 8.250 8.344 1,746 -0.96(-10.28%)
Jun 19, 2018 9.300 9.300 9.300 0 -0.15(-1.59%)
Jun 18, 2018 9.450 9.450 9.450 9.450 600 -0.29(-2.94%)
Jun 15, 2018 9.736 9.736 9.736 9.736 209 -0.41(-4.08%)
Jun 12, 2018 10.15 10.15 10.15 0 +0.09(+0.88%)
Jun 08, 2018 10.06 10.06 10.06 7 -0.08(-0.81%)
Jun 07, 2018 10.00 10.15 10.00 10.14 700 -0.09(-0.87%)
Jun 06, 2018 10.34 10.23 2,248 -0.02(-0.17%)
Jun 05, 2018 9.950 10.25 9.910 10.25 3,079 +0.35(+3.52%)
Jun 04, 2018 9.861 9.901 9.750 9.901 2,674 +0.25(+2.61%)
Jun 01, 2018 9.650 9.953 9.493 9.650 10,401 +0.12(+1.27%)
May 31, 2018 10.05 10.05 9.529 9.529 2,095 -0.30(-3.06%)
May 30, 2018 9.570 9.902 9.350 9.829 9,510 +0.01(+0.10%)
May 29, 2018 9.572 9.889 9.448 9.820 8,202 +0.05(+0.56%)
May 25, 2018 9.765 9.765 9.765 0 -0.09(-0.95%)
May 24, 2018 9.490 9.904 9.490 9.859 7,347 +0.51(+5.47%)
May 23, 2018 10.23 10.30 9.348 9.348 3,753 -0.99(-9.60%)
May 22, 2018 10.34 10.34 10.34 10.34 700 -0.00(-0.01%)
May 21, 2018 10.34 10.34 10.34 10.34 700 +0.84(+8.86%)
May 10, 2018 9.500 9.500 9.500 0 -0.10(-1.04%)
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.