Skip to main content

DB Gold -2X ETN Powershares (NY: DZZ )

2.250 -0.040 (-1.75%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.170 6.180 6.100 6.130 294,522 -0.19(-3.01%)
Jan 30, 2017 6.370 6.376 6.290 6.320 238,331 -0.06(-1.01%)
Jan 27, 2017 6.450 6.460 6.370 6.385 113,803 -0.03(-0.40%)
Jan 26, 2017 6.420 6.460 6.380 6.410 126,124 +0.14(+2.23%)
Jan 25, 2017 6.310 6.350 6.260 6.270 159,666 +0.12(+1.95%)
Jan 24, 2017 6.100 6.190 6.070 6.150 83,088 +0.06(+0.99%)
Jan 23, 2017 6.120 6.160 6.050 6.090 179,811 -0.08(-1.38%)
Jan 20, 2017 6.250 6.270 6.110 6.175 158,016 -0.04(-0.72%)
Jan 19, 2017 6.280 6.330 6.200 6.220 140,872 +0.01(+0.10%)
Jan 18, 2017 6.100 6.244 6.080 6.214 106,726 +0.13(+2.20%)
Jan 17, 2017 6.080 6.125 6.070 6.080 158,079 -0.21(-3.26%)
Jan 13, 2017 6.285 6.285 6.285 0 -0.02(-0.40%)
Jan 12, 2017 6.260 6.335 6.200 6.310 198,181 -0.06(-0.93%)
Jan 11, 2017 6.450 6.540 6.290 6.370 210,998 -0.05(-0.79%)
Jan 10, 2017 6.460 6.480 6.390 6.420 159,844 -0.06(-0.93%)
Jan 09, 2017 6.540 6.540 6.449 6.480 87,582 -0.11(-1.67%)
Jan 06, 2017 6.590 6.619 6.530 6.590 100,554 +0.10(+1.54%)
Jan 05, 2017 6.550 6.555 6.450 6.490 154,676 -0.21(-3.13%)
Jan 04, 2017 6.690 6.730 6.665 6.700 181,420 -0.08(-1.18%)
Jan 03, 2017 6.860 6.870 6.690 6.780 167,538 -0.08(-1.09%)
Dec 30, 2016 6.855 6.855 6.855 0 +0.08(+1.11%)
Dec 29, 2016 6.900 6.910 6.755 6.780 340,612 -0.18(-2.59%)
Dec 28, 2016 7.000 7.010 6.945 6.960 66,721 -0.02(-0.29%)
Dec 27, 2016 6.980 7.017 6.970 6.980 78,469 -0.08(-1.13%)
Dec 23, 2016 7.060 7.060 7.060 0 -0.04(-0.49%)
Dec 22, 2016 7.080 7.100 7.041 7.095 49,753 +0.03(+0.41%)
Dec 21, 2016 7.010 7.070 7.000 7.066 51,130 +0.01(+0.09%)
Dec 20, 2016 7.110 7.120 7.050 7.060 90,783 +0.09(+1.25%)
Dec 19, 2016 6.980 6.994 6.940 6.973 79,029 -0.06(-0.81%)
Dec 16, 2016 7.050 7.097 6.950 7.030 128,956 -0.08(-1.13%)
Dec 15, 2016 7.060 7.150 7.045 7.110 274,173 +0.18(+2.52%)
Dec 14, 2016 6.680 6.965 6.680 6.935 379,126 +0.18(+2.66%)
Dec 13, 2016 6.730 6.793 6.730 6.755 162,808 +0.04(+0.67%)
Dec 12, 2016 6.740 6.760 6.675 6.710 119,805 -0.04(-0.59%)
Dec 09, 2016 6.660 6.780 6.660 6.750 132,009 +0.14(+2.12%)
Dec 08, 2016 6.600 6.627 6.590 6.610 103,764 +0.03(+0.46%)
Dec 07, 2016 6.560 6.590 6.520 6.580 188,964 -0.06(-0.90%)
Dec 06, 2016 6.610 6.660 6.575 6.640 62,326 +0.02(+0.30%)
Dec 05, 2016 6.680 6.770 6.550 6.620 148,886 +0.07(+1.07%)
Dec 02, 2016 6.590 6.590 6.540 6.550 135,487 -0.06(-0.96%)
Dec 01, 2016 6.680 6.730 6.580 6.613 232,580 +0.02(+0.35%)
Nov 30, 2016 6.510 6.620 6.500 6.590 367,767 +0.14(+2.17%)
Nov 29, 2016 6.510 6.510 6.440 6.450 217,876 +0.05(+0.78%)
Nov 28, 2016 6.460 6.490 6.400 6.400 145,068 -0.11(-1.69%)
Nov 25, 2016 6.460 6.540 6.430 6.510 195,971 +0.05(+0.77%)
Nov 23, 2016 6.460 6.460 6.460 0 +0.21(+3.37%)
Nov 22, 2016 6.220 6.291 6.220 6.249 82,031 +0.01(+0.11%)
Nov 21, 2016 6.220 6.265 6.210 6.242 42,898 -0.04(-0.60%)
Nov 18, 2016 6.260 6.300 6.230 6.280 186,178 +0.08(+1.31%)
Nov 17, 2016 6.120 6.260 6.100 6.199 157,021 +0.07(+1.13%)
Nov 16, 2016 6.080 6.143 6.080 6.130 80,642 +0.03(+0.49%)
Nov 15, 2016 6.160 6.166 6.095 6.100 82,225 -0.10(-1.61%)
Nov 14, 2016 6.200 6.267 6.120 6.200 177,378 +0.08(+1.39%)
Nov 11, 2016 5.870 6.180 5.860 6.115 365,743 +0.27(+4.53%)
Nov 10, 2016 5.670 5.880 5.670 5.850 525,321 +0.18(+3.17%)
Nov 09, 2016 5.410 5.700 5.410 5.670 217,910 +0.02(+0.35%)
Nov 08, 2016 5.608 5.676 5.530 5.650 76,213 +0.03(+0.53%)
Nov 07, 2016 5.570 5.630 5.550 5.620 75,855 +0.23(+4.27%)
Nov 04, 2016 5.400 5.430 5.385 5.390 53,952 -0.01(-0.19%)
Nov 03, 2016 5.490 5.490 5.400 5.400 29,348 -0.07(-1.28%)
Nov 02, 2016 5.450 5.470 5.370 5.470 92,281 -0.06(-1.10%)
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.