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 (%)
Jan 31, 2019 7.300 7.400 7.300 7.300 672 +0.79(+12.13%)
Jan 29, 2019 6.510 6.510 6.510 0 -0.32(-4.62%)
Jan 28, 2019 6.955 6.955 6.825 6.825 150 -0.12(-1.66%)
Jan 25, 2019 6.790 7.110 6.790 6.940 3,800 +0.03(+0.48%)
Jan 24, 2019 6.890 6.914 6.820 6.907 4,379 +0.12(+1.72%)
Jan 23, 2019 6.870 6.910 6.790 6.790 1,871 +0.10(+1.49%)
Jan 22, 2019 6.690 6.690 6.690 6.690 1 +0.23(+3.56%)
Jan 16, 2019 6.460 6.460 6.460 0 -0.34(-5.05%)
Jan 14, 2019 6.803 6.803 6.803 0 +0.00(+0.00%)
Jan 10, 2019 6.803 6.803 6.803 0 -0.08(-1.18%)
Jan 09, 2019 5.470 6.884 5.470 6.884 1,507 +1.91(+38.52%)
Jan 07, 2019 4.970 4.970 4.970 0 -1.53(-23.54%)
Jan 02, 2019 6.500 6.500 6.500 0 -0.38(-5.59%)
Dec 31, 2018 6.790 6.885 6.790 6.885 100 +0.00(+0.00%)
Dec 28, 2018 6.700 6.885 6.700 6.885 700 -0.02(-0.29%)
Dec 27, 2018 6.703 7.110 6.700 6.905 400 +0.09(+1.31%)
Dec 26, 2018 6.700 6.816 6.700 6.816 252 +0.03(+0.38%)
Dec 24, 2018 6.760 6.800 6.760 6.790 1,400 -0.12(-1.74%)
Dec 21, 2018 6.840 6.910 6.840 6.910 300 -0.20(-2.81%)
Dec 20, 2018 7.110 7.110 7.110 7.110 0 +0.07(+0.99%)
Dec 19, 2018 7.040 7.040 7.040 7.040 0 -0.04(-0.49%)
Dec 18, 2018 7.075 7.075 7.075 7.075 0 -0.01(-0.21%)
Dec 17, 2018 6.990 7.090 6.990 7.090 591 +0.04(+0.64%)
Dec 14, 2018 7.045 7.045 7.045 7.045 100 -0.06(-0.84%)
Dec 13, 2018 6.940 7.105 6.940 7.105 385 +0.11(+1.57%)
Dec 12, 2018 6.995 6.995 6.995 6.995 0 -0.12(-1.62%)
Dec 11, 2018 7.210 7.210 7.110 7.110 200 +0.11(+1.50%)
Dec 10, 2018 7.005 7.080 7.005 7.005 1,000 -0.13(-1.89%)
Dec 07, 2018 7.140 7.140 7.140 7.140 100 +0.00(+0.00%)
Dec 06, 2018 7.140 7.140 7.140 7.140 500 -0.07(-0.90%)
Dec 04, 2018 7.205 7.205 7.205 0 +0.00(+0.00%)
Dec 03, 2018 7.275 7.275 7.205 7.205 1,343 +0.25(+3.52%)
Nov 30, 2018 6.960 6.960 6.960 6.960 100 +0.00(+0.00%)
Nov 29, 2018 6.960 6.960 6.960 0 +0.00(+0.00%)
Nov 28, 2018 6.963 6.963 6.960 6.960 446 +0.05(+0.72%)
Nov 27, 2018 6.910 6.910 6.910 0 +0.00(+0.00%)
Nov 26, 2018 6.910 6.910 6.910 6.910 621 -0.01(-0.14%)
Nov 23, 2018 6.920 6.920 6.920 0 +0.00(+0.00%)
Nov 21, 2018 6.920 6.920 6.920 0 +0.09(+1.26%)
Nov 20, 2018 6.834 6.834 6.834 6.834 1 +0.00(+0.00%)
Nov 19, 2018 6.834 6.834 6.834 6.834 1 +0.00(+0.00%)
Nov 16, 2018 6.834 6.834 6.834 0 +0.00(+0.00%)
Nov 15, 2018 6.834 6.834 6.834 6.834 150 -0.17(-2.37%)
Nov 14, 2018 7.000 7.000 7.000 7.000 1 +0.00(+0.00%)
Nov 13, 2018 7.000 7.000 7.000 7.000 49 +0.00(+0.00%)
Nov 12, 2018 7.000 7.000 7.000 7.000 602 +0.12(+1.75%)
Nov 09, 2018 6.880 6.960 6.880 6.880 1,400 -0.06(-0.86%)
Nov 08, 2018 6.940 6.940 6.940 0 +0.00(+0.00%)
Nov 07, 2018 6.940 6.940 6.940 6.940 500 -0.04(-0.57%)
Nov 06, 2018 6.980 6.980 6.980 0 +0.00(+0.00%)
Nov 05, 2018 6.820 6.980 6.820 6.980 882 +0.18(+2.65%)
Nov 02, 2018 6.800 6.800 6.800 6.800 100 -0.62(-8.35%)
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.