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 (%)
Jul 29, 2016 4.027 4.110 4.000 4.070 26,095 +0.01(+0.25%)
Jul 28, 2016 3.974 4.060 3.970 4.060 15,897 +0.16(+4.10%)
Jul 27, 2016 3.820 3.920 3.820 3.900 20,074 +0.07(+1.83%)
Jul 26, 2016 3.950 4.100 3.830 3.830 3,707 -0.18(-4.49%)
Jul 25, 2016 4.070 4.100 3.930 4.010 14,626 -0.02(-0.47%)
Jul 22, 2016 3.859 4.029 3.820 4.029 27,793 +0.14(+3.57%)
Jul 21, 2016 3.940 3.960 3.890 3.890 4,192 +0.01(+0.26%)
Jul 20, 2016 3.960 3.960 3.869 3.880 11,326 -0.08(-2.02%)
Jul 19, 2016 4.050 4.050 3.960 3.960 22,602 -0.04(-1.00%)
Jul 18, 2016 3.890 4.000 3.850 4.000 9,452 +0.04(+1.01%)
Jul 15, 2016 4.110 4.110 3.960 3.960 21,605 -0.15(-3.65%)
Jul 14, 2016 4.230 4.350 4.110 4.110 18,071 -0.09(-2.11%)
Jul 13, 2016 4.150 4.240 4.150 4.199 21,206 +0.17(+4.18%)
Jul 12, 2016 3.930 4.030 3.910 4.030 28,767 -0.07(-1.71%)
Jul 11, 2016 4.122 4.170 4.070 4.100 31,410 +0.06(+1.49%)
Jul 08, 2016 4.000 3.910 3.950 4.040 17,928 +0.13(+3.32%)
Jul 07, 2016 4.151 4.156 3.900 3.910 27,497 -0.24(-5.84%)
Jul 06, 2016 4.160 4.220 4.100 4.153 7,610 -0.05(-1.12%)
Jul 05, 2016 4.550 4.550 4.195 4.200 16,877 -0.25(-5.62%)
Jul 01, 2016 4.520 4.450 4.450 4.450 26,100 +0.01(+0.22%)
Jun 30, 2016 4.400 4.550 4.400 4.440 39,324 +0.02(+0.45%)
Jun 29, 2016 4.560 4.620 4.400 4.420 31,975 +0.02(+0.45%)
Jun 28, 2016 4.410 4.590 4.400 4.400 103,527 +0.14(+3.29%)
Jun 27, 2016 4.130 4.440 4.120 4.260 79,829 +0.21(+5.19%)
Jun 24, 2016 4.430 4.490 3.910 4.050 258,674 -0.49(-10.80%)
Jun 23, 2016 4.570 4.570 4.400 4.540 10,413 +0.09(+2.03%)
Jun 22, 2016 4.360 4.500 4.360 4.450 10,695 +0.05(+1.14%)
Jun 21, 2016 4.660 4.800 4.400 4.400 24,810 -0.33(-6.98%)
Jun 20, 2016 4.750 4.820 4.720 4.730 56,549 +0.07(+1.50%)
Jun 17, 2016 4.610 4.750 4.580 4.660 11,981 +0.06(+1.30%)
Jun 16, 2016 4.600 4.680 4.380 4.600 33,117 -0.02(-0.43%)
Jun 15, 2016 4.700 4.770 4.600 4.620 19,130 -0.05(-1.07%)
Jun 14, 2016 4.730 4.790 4.670 4.670 21,850 -0.19(-3.91%)
Jun 13, 2016 4.790 4.890 4.730 4.860 39,281 +0.10(+2.10%)
Jun 10, 2016 4.760 4.886 4.730 4.760 18,543 -0.06(-1.24%)
Jun 09, 2016 4.830 4.830 4.760 4.820 14,596 -0.02(-0.41%)
Jun 08, 2016 4.760 4.980 4.760 4.840 42,661 +0.08(+1.68%)
Jun 07, 2016 4.860 4.880 4.669 4.760 40,550 -0.02(-0.42%)
Jun 06, 2016 4.540 4.860 4.540 4.780 91,225 +0.24(+5.29%)
Jun 03, 2016 4.420 4.550 4.340 4.540 43,590 +0.21(+4.94%)
Jun 02, 2016 4.180 4.400 4.180 4.326 36,183 +0.19(+4.58%)
Jun 01, 2016 4.079 4.160 4.079 4.137 6,516 +0.05(+1.14%)
May 31, 2016 4.260 4.260 4.090 4.090 4,206 -0.10(-2.28%)
May 27, 2016 4.250 4.186 4.186 4.186 7,500 -0.02(-0.42%)
May 26, 2016 4.140 4.210 4.050 4.203 11,421 +0.11(+2.77%)
May 25, 2016 4.220 4.220 3.984 4.090 19,453 -0.08(-1.92%)
May 24, 2016 4.270 4.270 4.170 4.170 3,402 -0.08(-1.88%)
May 23, 2016 4.130 4.250 4.078 4.250 6,221 +0.06(+1.43%)
May 20, 2016 4.060 4.190 4.050 4.190 6,939 +0.13(+3.20%)
May 19, 2016 4.120 4.200 4.050 4.060 31,798 -0.13(-3.10%)
May 18, 2016 4.190 4.215 4.140 4.190 19,891 -0.03(-0.71%)
May 17, 2016 4.200 4.260 4.150 4.220 15,068 +0.10(+2.43%)
May 16, 2016 4.100 4.150 4.010 4.120 11,924 +0.10(+2.49%)
May 13, 2016 4.020 4.100 4.020 4.020 8,219 -0.02(-0.50%)
May 12, 2016 4.050 4.050 4.022 4.040 3,389 +0.01(+0.14%)
May 11, 2016 3.950 4.080 3.950 4.034 21,566 +0.10(+2.66%)
May 10, 2016 3.802 3.940 3.720 3.930 15,048 +0.08(+2.08%)
May 09, 2016 3.900 3.900 3.800 3.850 4,277 +0.08(+2.12%)
May 06, 2016 3.780 3.866 3.770 3.770 1,856 -0.05(-1.38%)
May 05, 2016 3.830 4.050 3.760 3.823 8,057 -0.02(-0.44%)
May 04, 2016 3.859 3.900 3.820 3.840 15,052 -0.13(-3.27%)
May 03, 2016 3.960 3.970 3.820 3.970 18,141 +0.01(+0.25%)
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.