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 (%)
Aug 31, 2016 3.564 3.564 3.500 3.510 6,720 -0.01(-0.28%)
Aug 30, 2016 3.610 3.680 3.520 3.520 16,469 -0.09(-2.49%)
Aug 29, 2016 3.630 3.700 3.610 3.610 28,450 -0.06(-1.63%)
Aug 26, 2016 3.740 3.750 3.650 3.670 20,901 -0.08(-2.13%)
Aug 25, 2016 3.800 3.850 3.740 3.750 30,560 -0.06(-1.57%)
Aug 24, 2016 3.880 3.920 3.800 3.810 28,482 -0.07(-1.80%)
Aug 23, 2016 3.850 4.050 3.850 3.880 45,010 +0.00(+0.10%)
Aug 22, 2016 3.900 3.940 3.800 3.876 13,423 +0.05(+1.20%)
Aug 19, 2016 3.881 3.881 3.830 3.830 2,957 -0.13(-3.28%)
Aug 18, 2016 3.930 3.960 3.929 3.960 2,384 -0.03(-0.75%)
Aug 16, 2016 3.810 4.120 3.810 3.990 1 +0.13(+3.37%)
Aug 15, 2016 4.078 4.080 3.820 3.860 69,908 -0.18(-4.46%)
Aug 12, 2016 4.038 4.080 4.020 4.040 6,052 -0.01(-0.25%)
Aug 11, 2016 4.110 4.110 4.010 4.050 3,534 -0.08(-1.90%)
Aug 10, 2016 4.150 4.165 4.110 4.129 5,294 +0.05(+1.17%)
Aug 09, 2016 4.098 4.098 4.070 4.081 2,768 +0.03(+0.77%)
Aug 08, 2016 4.060 4.080 4.030 4.050 12,901 -0.01(-0.25%)
Aug 05, 2016 4.050 4.070 4.040 4.060 9,037 +0.03(+0.74%)
Aug 04, 2016 4.000 4.100 4.000 4.030 3,792 -0.02(-0.49%)
Aug 03, 2016 4.008 4.230 4.000 4.050 8,929 +0.02(+0.37%)
Aug 02, 2016 4.290 4.290 4.000 4.035 30,695 -0.21(-4.84%)
Aug 01, 2016 4.110 4.365 4.070 4.240 54,099 +0.17(+4.18%)
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%)
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.