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, 2018 2.170 2.170 2.170 0 +0.04(+1.88%)
Aug 30, 2018 2.211 2.236 2.130 2.130 15,893 -0.12(-5.33%)
Aug 29, 2018 2.230 2.250 2.230 2.250 1,844 +0.04(+1.81%)
Aug 28, 2018 2.300 2.300 2.210 2.210 9,454 -0.10(-4.33%)
Aug 27, 2018 2.300 2.310 2.240 2.310 6,994 +0.06(+2.67%)
Aug 24, 2018 2.250 2.250 2.250 2.250 300 -0.05(-2.17%)
Aug 23, 2018 2.300 2.300 2.271 2.300 8,937 +0.00(+0.00%)
Aug 22, 2018 2.300 2.300 2.300 2.300 6 +0.00(+0.00%)
Aug 21, 2018 2.300 2.300 2.300 2.300 380 -0.01(-0.43%)
Aug 20, 2018 2.350 2.350 2.300 2.310 3,255 -0.04(-1.70%)
Aug 17, 2018 2.350 2.350 2.350 2.350 400 -0.00(-0.12%)
Aug 16, 2018 2.315 2.353 2.310 2.353 2,618 -0.14(-5.51%)
Aug 15, 2018 2.250 2.490 2.250 2.490 2,207 +0.11(+4.62%)
Aug 14, 2018 2.368 2.400 2.311 2.380 4,421 +0.08(+3.43%)
Aug 13, 2018 2.300 2.420 2.240 2.301 13,037 -0.10(-4.12%)
Aug 10, 2018 2.470 2.520 2.400 2.400 11,200 -0.10(-4.00%)
Aug 09, 2018 2.520 2.520 2.500 2.500 4,110 -0.07(-2.82%)
Aug 08, 2018 2.572 2.572 2.572 2.572 2,068 +0.04(+1.68%)
Aug 07, 2018 2.530 2.530 2.530 2.530 525 +0.04(+1.61%)
Aug 06, 2018 2.530 2.530 2.412 2.490 7,288 +0.01(+0.40%)
Aug 03, 2018 2.510 2.510 2.480 2.480 2,700 -0.06(-2.55%)
Aug 02, 2018 2.480 2.583 2.442 2.545 17,239 +0.08(+3.46%)
Aug 01, 2018 2.470 2.470 2.410 2.460 6,601 +0.02(+0.82%)
Jul 31, 2018 2.370 2.440 2.370 2.440 17,655 +0.02(+0.83%)
Jul 30, 2018 2.400 2.475 2.400 2.420 24,395 +0.11(+4.76%)
Jul 27, 2018 2.360 2.360 2.310 2.310 20,100 -0.10(-4.15%)
Jul 26, 2018 2.430 2.470 2.390 2.410 27,499 +0.01(+0.42%)
Jul 25, 2018 2.440 2.440 2.395 2.400 4,201 +0.06(+2.56%)
Jul 24, 2018 2.430 2.440 2.321 2.340 7,573 +0.00(+0.00%)
Jul 23, 2018 2.340 2.570 2.340 2.340 23,382 +0.02(+0.86%)
Jul 20, 2018 2.310 2.350 2.310 2.320 11,450 +0.03(+1.33%)
Jul 19, 2018 2.300 2.340 2.262 2.290 27,297 +0.01(+0.42%)
Jul 18, 2018 2.260 2.300 2.250 2.280 12,265 +0.03(+1.33%)
Jul 17, 2018 2.280 2.280 2.250 2.250 8,151 +0.01(+0.45%)
Jul 16, 2018 2.240 2.279 2.225 2.240 13,859 +0.05(+2.28%)
Jul 13, 2018 2.190 2.210 2.160 2.190 8,764 -0.02(-0.90%)
Jul 12, 2018 2.250 2.250 2.194 2.210 6,390 +0.04(+1.84%)
Jul 11, 2018 2.260 2.275 2.154 2.170 59,323 -0.13(-5.65%)
Jul 10, 2018 2.322 2.340 2.300 2.300 11,751 -0.09(-3.77%)
Jul 09, 2018 2.320 2.370 2.320 2.390 32,329 +0.02(+0.84%)
Jul 06, 2018 2.230 2.410 2.220 2.370 7,890 +0.04(+1.82%)
Jul 05, 2018 2.300 2.410 2.220 2.328 8,958 -0.00(-0.10%)
Jul 03, 2018 2.330 2.330 2.330 0 -0.01(-0.45%)
Jul 02, 2018 2.380 2.430 2.250 2.341 18,379 -0.09(-3.68%)
Jun 29, 2018 2.439 2.330 2.430 34,884 +0.15(+6.58%)
Jun 28, 2018 2.320 2.409 2.250 2.280 26,210 -0.08(-3.39%)
Jun 27, 2018 2.400 2.415 2.280 2.360 6,061 +0.00(+0.00%)
Jun 26, 2018 2.410 2.420 2.360 2.360 3,161 -0.02(-0.84%)
Jun 25, 2018 2.420 2.420 2.340 2.380 5,867 -0.05(-2.06%)
Jun 22, 2018 2.340 2.430 2.310 2.430 14,980 +0.09(+3.85%)
Jun 21, 2018 2.370 2.411 2.335 2.340 8,799 -0.09(-3.87%)
Jun 20, 2018 2.310 2.434 2.310 2.434 3,285 +0.11(+4.92%)
Jun 19, 2018 2.330 2.410 2.250 2.320 33,156 -0.11(-4.53%)
Jun 18, 2018 2.550 2.600 2.430 2.430 57,948 -0.17(-6.50%)
Jun 15, 2018 2.660 2.580 2.599 10,651 -0.06(-2.29%)
Jun 14, 2018 2.750 2.781 2.660 2.660 6,663 -0.03(-1.12%)
Jun 13, 2018 2.800 2.800 2.690 2.690 12,387 -0.09(-3.24%)
Jun 12, 2018 2.740 2.790 2.740 2.780 4,318 +0.03(+1.09%)
Jun 11, 2018 2.770 2.791 2.750 2.750 19,597 -0.04(-1.35%)
Jun 08, 2018 2.734 2.800 2.734 2.788 23,225 +0.04(+1.36%)
Jun 07, 2018 2.770 2.800 2.730 2.750 25,325 -0.09(-3.18%)
Jun 06, 2018 2.860 2.870 2.840 2.840 2,700 +0.00(+0.01%)
Jun 05, 2018 2.824 2.870 2.824 2.840 5,777 +0.01(+0.45%)
Jun 04, 2018 2.950 2.950 2.800 2.827 10,540 -0.15(-4.90%)
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.