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 (%)
Nov 30, 2017 2.920 2.936 2.920 2.936 1,439 +0.03(+0.88%)
Nov 29, 2017 2.910 2.910 2.910 2.910 266 -0.01(-0.43%)
Nov 28, 2017 2.920 2.922 2.920 2.922 366 -0.05(-1.60%)
Nov 27, 2017 2.964 2.970 2.921 2.970 3,303 +0.05(+1.71%)
Nov 24, 2017 2.950 2.950 2.930 2.920 1,112 -0.04(-1.32%)
Nov 22, 2017 2.956 2.960 2.956 2.959 2,397 +0.01(+0.31%)
Nov 21, 2017 2.915 2.960 2.915 2.950 1,829 +0.03(+1.03%)
Nov 20, 2017 2.900 2.940 2.900 2.920 5,503 +0.02(+0.69%)
Nov 17, 2017 2.960 3.030 2.880 2.900 13,116 -0.05(-1.69%)
Nov 16, 2017 2.954 2.954 2.887 2.950 12,674 +0.06(+2.11%)
Nov 15, 2017 2.947 2.947 2.880 2.889 5,774 -0.02(-0.76%)
Nov 14, 2017 2.976 2.990 2.911 2.911 1,591 -0.02(-0.76%)
Nov 13, 2017 2.933 2.933 2.933 2.933 2,601 +0.00(+0.08%)
Nov 10, 2017 2.931 2.931 2.931 2.931 150 -0.03(-0.98%)
Nov 09, 2017 2.950 3.000 2.900 2.960 14,860 +0.01(+0.30%)
Nov 08, 2017 2.900 2.954 2.894 2.951 8,873 +0.02(+0.76%)
Nov 07, 2017 2.960 2.960 2.929 2.929 1,711 -0.01(-0.37%)
Nov 06, 2017 2.890 2.940 2.890 2.940 4,591 +0.03(+0.91%)
Nov 03, 2017 2.900 2.913 2.900 2.913 1,901 -0.00(-0.04%)
Nov 02, 2017 2.914 2.914 2.914 2.914 525 -0.05(-1.54%)
Nov 01, 2017 2.960 2.960 2.960 2.960 250 +0.02(+0.68%)
Oct 31, 2017 2.950 2.950 2.886 2.940 3,860 +0.02(+0.68%)
Oct 30, 2017 2.890 2.940 2.890 2.920 24,802 +0.04(+1.39%)
Oct 27, 2017 2.930 2.930 2.880 2.880 17,154 -0.01(-0.35%)
Oct 26, 2017 2.910 2.910 2.890 2.890 6,037 -0.01(-0.52%)
Oct 25, 2017 2.911 2.989 2.905 2.905 2,650 -0.04(-1.19%)
Oct 24, 2017 2.900 2.940 2.900 2.940 1,528 +0.01(+0.34%)
Oct 23, 2017 2.880 2.930 2.880 2.930 25,154 +0.05(+1.58%)
Oct 20, 2017 2.911 2.911 2.880 2.884 8,300 -0.02(-0.54%)
Oct 19, 2017 2.900 2.969 2.900 2.900 17,229 -0.04(-1.32%)
Oct 18, 2017 2.950 2.950 2.938 2.939 904 +0.02(+0.65%)
Oct 17, 2017 2.920 2.980 2.910 2.920 7,576 -0.01(-0.34%)
Oct 16, 2017 2.920 2.998 2.920 2.930 3,529 -0.04(-1.35%)
Oct 13, 2017 3.020 3.020 2.970 2.970 8,948 +0.02(+0.68%)
Oct 12, 2017 2.920 2.980 2.920 2.950 3,565 +0.04(+1.37%)
Oct 11, 2017 2.910 2.910 2.890 2.910 301 +0.00(+0.00%)
Oct 10, 2017 2.880 2.940 2.880 2.910 4,460 +0.01(+0.34%)
Oct 09, 2017 2.900 2.940 2.900 2.900 37,461 -0.06(-2.03%)
Oct 06, 2017 2.970 2.970 2.960 2.960 777 -0.03(-0.99%)
Oct 05, 2017 2.980 2.998 2.980 2.990 7,208 +0.01(+0.50%)
Oct 04, 2017 2.960 2.990 2.960 2.975 15,166 -0.02(-0.51%)
Oct 03, 2017 3.000 3.000 2.990 2.990 745 +0.01(+0.34%)
Oct 02, 2017 3.010 3.010 2.980 2.980 1,000 -0.04(-1.32%)
Sep 29, 2017 3.060 3.060 3.010 3.020 4,485 -0.01(-0.24%)
Sep 28, 2017 3.030 3.030 2.971 3.027 6,275 +0.03(+0.91%)
Sep 27, 2017 3.000 3.020 2.970 3.000 18,499 +0.00(+0.00%)
Sep 26, 2017 3.110 3.110 3.000 3.000 6,640 -0.01(-0.33%)
Sep 25, 2017 3.030 3.100 3.000 3.010 125,460 -0.07(-2.28%)
Sep 22, 2017 3.086 3.123 3.080 3.080 1,671 -0.01(-0.31%)
Sep 21, 2017 3.090 3.160 3.090 3.090 1,311 -0.04(-1.39%)
Sep 20, 2017 3.112 3.159 3.112 3.134 701 +0.04(+1.37%)
Sep 19, 2017 3.140 3.140 3.070 3.091 9,518 -0.03(-0.92%)
Sep 18, 2017 3.083 3.120 3.083 3.120 1,058 +0.04(+1.29%)
Sep 15, 2017 3.160 3.160 3.080 3.080 2,012 -0.10(-3.14%)
Sep 14, 2017 3.100 3.180 3.100 3.180 10,188 +0.10(+3.25%)
Sep 13, 2017 3.084 3.084 3.050 3.080 6,020 +0.02(+0.64%)
Sep 12, 2017 3.060 3.120 3.010 3.060 17,395 -0.02(-0.55%)
Sep 11, 2017 3.094 3.094 3.077 3.077 2,759 -0.07(-2.31%)
Sep 08, 2017 3.150 3.173 3.110 3.150 14,186 +0.01(+0.32%)
Sep 07, 2017 3.180 3.180 3.140 3.140 3,551 -0.00(-0.00%)
Sep 06, 2017 3.110 3.142 3.110 3.140 3,208 +0.07(+2.28%)
Sep 05, 2017 3.080 3.088 3.060 3.070 2,303 +0.01(+0.33%)
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.