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 (%)
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.