UK markets closed

DB Base Metals Long ETN (NA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.6101-0.1130 (-15.63%)
As of 11:55AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.74630.75000.60000.61010.6101401,777
02 May 20240.73000.85000.65300.72300.72301,295,400
01 May 20240.63500.72000.60100.70400.7040840,800
30 Apr 20240.54800.63500.50800.60800.60801,103,100
29 Apr 20240.47000.62600.46200.54000.54001,584,200
26 Apr 20240.38700.49300.38000.47500.47501,205,300
25 Apr 20240.39600.41700.37500.39900.3990937,600
24 Apr 20240.38800.39400.36400.38600.38601,953,900
23 Apr 20240.44000.44000.35600.37400.37401,350,300
22 Apr 20240.46700.48000.44100.45000.4500355,100
19 Apr 20240.51000.52000.40100.43000.4300627,100
18 Apr 20240.52400.54200.50000.52600.5260263,500
17 Apr 20240.55800.60000.52100.54000.5400535,400
16 Apr 20240.63800.65000.54000.56500.5650867,900
15 Apr 20240.74800.74800.60000.66000.6600484,600
12 Apr 20240.89400.90900.74600.75300.75301,362,800
11 Apr 20241.85001.96000.85000.88300.88305,022,400
10 Apr 20241.92002.35001.67001.93001.930032,300,700
09 Apr 20241.49001.51001.45501.48001.480021,300
08 Apr 20241.49001.56001.45001.56001.56004,200
05 Apr 20241.62001.62001.25001.45001.450028,200
04 Apr 20241.55001.65001.54001.57001.57009,700
03 Apr 20241.47401.67001.47401.64001.640017,300
02 Apr 20241.55001.59001.50001.55101.551015,200
01 Apr 20241.61001.62401.54001.55001.550019,100
28 Mar 20241.66401.69001.60001.68001.680010,400
27 Mar 20241.69001.77501.61001.61001.610024,300
26 Mar 20241.90001.90001.62001.68901.689011,400
25 Mar 20241.62001.80301.60701.74001.740016,700
22 Mar 20241.69001.69001.58901.60001.60004,800
21 Mar 20241.78001.82001.62001.72001.720017,100
20 Mar 20241.67001.81001.67001.74001.740023,000
19 Mar 20241.73001.80601.48001.75001.750064,000
18 Mar 20241.87001.92001.75001.77001.770035,700
15 Mar 20241.93001.99501.83001.97501.975025,500
14 Mar 20241.95001.99201.88001.93001.93008,700
13 Mar 20241.93001.98901.87101.93001.930026,500
12 Mar 20241.83101.95001.80501.86001.860029,100
11 Mar 20241.92001.92001.76001.82001.820031,900
08 Mar 20241.85001.89001.75001.80001.8000209,000
07 Mar 20241.88001.91001.75001.75001.750036,100
06 Mar 20242.04002.04001.84001.85001.850038,100
05 Mar 20242.26002.26001.83602.10002.100076,800
04 Mar 20242.08002.28002.08002.20002.2000137,300
01 Mar 20242.08002.19202.00002.16002.160081,500
29 Feb 20241.97002.20001.96002.12002.1200194,900
28 Feb 20241.84002.10001.75702.00802.0080177,300
27 Feb 20241.68001.88001.58001.70001.700089,300
26 Feb 20241.60001.75001.55001.55001.550039,300
23 Feb 20241.60001.75001.60001.67001.670052,300
22 Feb 20241.83001.96001.66001.71001.7100201,000
21 Feb 20241.63001.87001.63001.71001.7100107,300
20 Feb 20241.85001.90001.57001.72001.720091,400
16 Feb 20241.70001.98001.70001.94001.9400194,800
15 Feb 20241.72001.77101.61001.68001.6800136,500
14 Feb 20241.93001.93001.55001.78001.7800215,700
13 Feb 20241.92002.09001.71501.87001.8700392,200
12 Feb 20241.35004.75001.25002.14002.14007,601,700
09 Feb 20241.18001.39001.18001.25001.25005,100
08 Feb 20241.23001.35001.18001.23001.230015,700
07 Feb 20241.25001.25001.18001.18001.18007,600
06 Feb 20241.10001.24001.10001.24001.24008,900
05 Feb 20241.22001.24001.08001.12101.12108,600
02 Feb 20241.17001.56001.17001.20001.200037,100
01 Feb 20241.35201.52801.35001.35001.35009,300
31 Jan 20241.30001.36801.10001.24501.245014,000
30 Jan 20241.20001.30001.19901.30001.300015,600
29 Jan 20241.26901.29901.20001.21001.21007,600
26 Jan 20241.40001.43001.10001.29001.290039,300
25 Jan 20241.41001.45501.41001.43001.43002,700
24 Jan 20241.47001.51001.41001.41001.41005,800
23 Jan 20241.47001.54001.42401.54001.54006,200
22 Jan 20241.51001.64001.41001.64001.64003,300
19 Jan 20241.52201.52201.42601.42601.42609,100
18 Jan 20241.55001.55001.50001.52001.52001,800
17 Jan 20241.50001.57001.50001.57001.570013,900
16 Jan 20241.55001.62001.54001.55001.55007,600
12 Jan 20241.55001.60001.51001.54101.54102,000
11 Jan 20241.42501.64001.41001.52501.525015,900
10 Jan 20241.41001.63501.41001.63501.63503,700
09 Jan 20241.62001.85001.62001.64001.64007,600
08 Jan 20241.70001.74501.65001.70001.70005,300
05 Jan 20241.83001.83001.68201.68201.68202,200
04 Jan 20241.80001.86501.73001.79001.79003,600
03 Jan 20241.74001.87001.74001.81001.81002,100
02 Jan 20241.78001.78001.73001.73501.73503,600
29 Dec 20231.83001.89001.80001.81001.81007,300
28 Dec 20231.90001.90001.82001.90001.900010,100
27 Dec 20231.90001.90001.79001.79001.79004,600
26 Dec 20231.66001.94001.55201.90001.900019,200
22 Dec 20231.73001.95001.50201.66001.660013,900
21 Dec 20231.64001.79001.64001.73001.73003,000
20 Dec 20231.68001.75001.68001.71501.71506,500
19 Dec 20231.77001.79101.75001.75001.75005,800
18 Dec 20231.77001.84001.64001.77001.770010,600
15 Dec 20231.89001.95001.75001.85001.85007,500
14 Dec 20231.95001.95001.80001.88501.885010,300
13 Dec 20231.75701.90001.62001.90001.900014,500
12 Dec 20231.84001.85001.72001.84001.840011,100
11 Dec 20231.50001.87001.50001.86501.865043,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...