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 (%)
Mar 31, 2017 3.425 3.450 3.330 3.420 46,021 +0.02(+0.48%)
Mar 30, 2017 3.433 3.433 3.403 3.403 1,610 -0.06(-1.60%)
Mar 29, 2017 3.504 3.504 3.459 3.459 6,496 -0.08(-2.29%)
Mar 28, 2017 3.540 3.540 3.540 3.540 1,857 +0.09(+2.58%)
Mar 27, 2017 3.450 3.453 3.450 3.451 1,244 -0.01(-0.27%)
Mar 24, 2017 3.510 3.560 3.460 3.460 3,771 -0.05(-1.42%)
Mar 22, 2017 3.510 3 -0.03(-0.85%)
Mar 21, 2017 3.550 3.602 3.540 3.540 1,914 -0.04(-1.12%)
Mar 20, 2017 3.604 3.624 3.580 3.580 11,816 -0.03(-0.85%)
Mar 17, 2017 3.650 3.650 3.597 3.611 1,788 -0.03(-0.94%)
Mar 16, 2017 3.630 3.645 3.630 3.645 7,871 +0.07(+1.82%)
Mar 15, 2017 3.580 3.580 3.580 3.580 2,513 +0.04(+1.13%)
Mar 14, 2017 3.600 3.791 3.540 3.540 3,752 -0.07(-1.94%)
Mar 13, 2017 3.690 3.740 3.600 3.610 20,457 -0.03(-0.82%)
Mar 10, 2017 3.570 3.660 3.570 3.640 13,623 +0.01(+0.28%)
Mar 09, 2017 3.860 3.860 3.620 3.630 23,936 -0.23(-5.96%)
Mar 08, 2017 3.750 3.861 3.720 3.860 7,100 -0.03(-0.77%)
Mar 07, 2017 3.890 3.890 3.800 3.890 1,141 -0.01(-0.26%)
Mar 06, 2017 4.000 4.000 3.880 3.900 11,629 +0.03(+0.78%)
Mar 03, 2017 3.924 3.924 3.860 3.870 1,219 -0.04(-1.03%)
Mar 02, 2017 3.880 3.910 3.880 3.910 4,844 -0.04(-1.01%)
Mar 01, 2017 3.950 3.950 3.826 3.950 4,191 +0.03(+0.77%)
Feb 28, 2017 3.811 3.960 3.811 3.920 7,965 +0.07(+1.82%)
Feb 27, 2017 3.850 3.879 3.830 3.850 6,390 +0.04(+1.02%)
Feb 24, 2017 3.880 3.899 3.800 3.811 7,280 -0.08(-2.03%)
Feb 23, 2017 3.970 3.970 3.880 3.890 23,951 -0.18(-4.42%)
Feb 22, 2017 4.010 4.079 3.970 4.070 12,166 +0.09(+2.38%)
Feb 21, 2017 3.970 4.021 3.970 3.975 2,086 -0.08(-1.96%)
Feb 17, 2017 4.055 4.055 4.055 0 -0.03(-0.61%)
Feb 16, 2017 4.120 4.180 4.070 4.080 40,434 -0.03(-0.71%)
Feb 15, 2017 4.000 4.125 4.000 4.109 44,202 +0.14(+3.51%)
Feb 14, 2017 3.944 4.012 3.940 3.970 16,898 +0.01(+0.25%)
Feb 13, 2017 3.922 4.000 3.922 3.960 5,959 +0.07(+1.80%)
Feb 10, 2017 3.900 3.930 3.890 3.890 4,522 -0.01(-0.26%)
Feb 09, 2017 3.929 3.930 3.900 3.900 5,197 -0.01(-0.19%)
Feb 08, 2017 3.900 3.930 3.890 3.908 9,218 +0.01(+0.26%)
Feb 07, 2017 3.890 3.945 3.880 3.897 4,249 +0.05(+1.23%)
Feb 06, 2017 3.900 3.940 3.850 3.850 11,168 -0.01(-0.26%)
Feb 03, 2017 3.950 4.075 3.860 3.860 59,720 -0.04(-1.03%)
Feb 02, 2017 3.870 4.120 3.860 3.900 116,209 +0.07(+1.83%)
Feb 01, 2017 3.770 3.970 3.770 3.830 56,946 +0.03(+0.79%)
Jan 31, 2017 3.760 3.945 3.719 3.800 117,400 +0.05(+1.33%)
Jan 30, 2017 3.910 3.910 3.720 3.750 66,938 -0.17(-4.25%)
Jan 27, 2017 3.960 3.960 3.910 3.917 6,650 -0.00(-0.05%)
Jan 26, 2017 3.980 3.980 3.912 3.918 2,069 -0.04(-1.05%)
Jan 25, 2017 3.990 3.990 3.900 3.960 4,960 -0.01(-0.21%)
Jan 24, 2017 3.988 3.988 3.936 3.968 15,342 +0.03(+0.72%)
Jan 23, 2017 3.910 3.950 3.910 3.940 23,883 +0.05(+1.29%)
Jan 20, 2017 3.800 3.900 3.800 3.890 46,521 -0.01(-0.26%)
Jan 19, 2017 3.840 3.960 3.840 3.900 37,001 -0.03(-0.76%)
Jan 18, 2017 3.853 3.983 3.840 3.930 37,086 +0.08(+2.08%)
Jan 17, 2017 3.890 3.910 3.820 3.850 45,120 -0.02(-0.52%)
Jan 13, 2017 3.870 3.870 3.870 0 +0.15(+4.03%)
Jan 12, 2017 3.660 3.750 3.660 3.720 4,811 +0.08(+2.20%)
Jan 11, 2017 3.610 3.710 3.600 3.640 39,749 -0.10(-2.67%)
Jan 10, 2017 3.640 3.790 3.640 3.740 47,413 +0.02(+0.54%)
Jan 09, 2017 3.680 3.753 3.620 3.720 45,426 +0.01(+0.27%)
Jan 06, 2017 3.640 3.740 3.640 3.710 26,168 +0.06(+1.64%)
Jan 05, 2017 3.590 3.790 3.590 3.650 41,407 +0.04(+1.11%)
Jan 04, 2017 3.560 3.650 3.540 3.610 2,848 +0.09(+2.56%)
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.