Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Oct 31, 2017 5.630 5.670 5.630 5.650 6,173 +0.06(+1.05%)
Oct 30, 2017 5.630 5.630 5.572 5.591 20,238 -0.04(-0.68%)
Oct 27, 2017 5.690 5.690 5.610 5.630 12,617 -0.06(-1.06%)
Oct 26, 2017 5.625 5.690 5.610 5.690 30,231 +0.12(+2.15%)
Oct 25, 2017 5.580 5.610 5.570 5.570 2,696 -0.01(-0.20%)
Oct 24, 2017 5.596 5.610 5.570 5.581 21,528 +0.01(+0.20%)
Oct 23, 2017 5.610 5.619 5.540 5.570 7,948 +0.02(+0.32%)
Oct 20, 2017 5.543 5.580 5.540 5.552 7,316 +0.06(+1.10%)
Oct 19, 2017 5.500 5.510 5.480 5.492 42,014 -0.07(-1.21%)
Oct 18, 2017 5.549 5.559 5.540 5.559 12,827 +0.04(+0.71%)
Oct 17, 2017 5.510 5.530 5.510 5.520 8,292 +0.08(+1.51%)
Oct 16, 2017 5.340 5.439 5.340 5.438 8,392 +0.10(+1.83%)
Oct 13, 2017 5.360 5.387 5.340 5.340 8,891 -0.11(-2.02%)
Oct 12, 2017 5.430 5.470 5.430 5.450 15,108 +0.01(+0.21%)
Oct 11, 2017 5.490 5.511 5.439 5.439 26,473 -0.03(-0.57%)
Oct 10, 2017 5.450 5.474 5.439 5.470 10,751 -0.04(-0.73%)
Oct 09, 2017 5.550 5.560 5.510 5.510 23,225 -0.10(-1.81%)
Oct 06, 2017 5.670 5.700 5.595 5.612 10,363 -0.04(-0.68%)
Oct 05, 2017 5.590 5.650 5.590 5.650 12,009 +0.06(+1.07%)
Oct 04, 2017 5.590 5.610 5.580 5.590 34,893 -0.04(-0.71%)
Oct 03, 2017 5.620 5.630 5.600 5.630 8,622 +0.00(+0.07%)
Oct 02, 2017 5.600 5.630 5.583 5.626 12,958 +0.09(+1.55%)
Sep 29, 2017 5.508 5.540 5.508 5.540 11,167 +0.04(+0.69%)
Sep 28, 2017 5.521 5.521 5.492 5.502 3,317 -0.02(-0.32%)
Sep 27, 2017 5.510 5.530 5.490 5.520 17,449 +0.10(+1.84%)
Sep 26, 2017 5.380 5.450 5.380 5.420 47,138 +0.11(+2.07%)
Sep 25, 2017 5.442 5.442 5.310 5.310 18,195 -0.11(-2.03%)
Sep 22, 2017 5.430 5.450 5.420 5.420 30,832 -0.04(-0.73%)
Sep 21, 2017 5.470 5.480 5.440 5.460 28,795 +0.08(+1.49%)
Sep 20, 2017 5.290 5.416 5.280 5.380 28,490 +0.07(+1.32%)
Sep 19, 2017 5.310 5.342 5.310 5.310 45,360 -0.02(-0.38%)
Sep 18, 2017 5.310 5.360 5.300 5.330 67,287 +0.12(+2.30%)
Sep 15, 2017 5.190 5.220 5.188 5.210 22,268 +0.05(+0.97%)
Sep 14, 2017 5.193 5.193 5.150 5.160 29,335 -0.06(-1.15%)
Sep 13, 2017 5.160 5.230 5.140 5.220 43,251 +0.08(+1.56%)
Sep 12, 2017 5.180 5.190 5.140 5.140 11,113 -0.03(-0.58%)
Sep 11, 2017 5.140 5.170 5.100 5.170 19,800 +0.17(+3.40%)
Sep 08, 2017 4.990 5.040 4.990 5.000 34,491 +0.00(+0.00%)
Sep 07, 2017 5.050 5.060 5.000 5.000 51,544 -0.13(-2.53%)
Sep 06, 2017 5.090 5.140 5.080 5.130 17,141 +0.07(+1.38%)
Sep 05, 2017 5.150 5.150 5.050 5.060 88,551 -0.13(-2.44%)
Sep 01, 2017 5.180 5.240 5.180 5.187 24,200 -0.02(-0.45%)
Aug 31, 2017 5.320 5.330 5.210 5.210 46,438 -0.11(-2.07%)
Aug 30, 2017 5.320 5.340 5.310 5.320 31,944 +0.00(+0.00%)
Aug 29, 2017 5.170 5.350 5.170 5.320 34,180 +0.03(+0.57%)
Aug 28, 2017 5.430 5.430 5.281 5.290 69,246 -0.19(-3.47%)
Aug 25, 2017 5.472 5.600 5.450 5.480 63,590 -0.04(-0.73%)
Aug 24, 2017 5.510 5.530 5.500 5.520 6,858 +0.04(+0.73%)
Aug 23, 2017 5.490 5.501 5.480 5.480 4,441 -0.04(-0.72%)
Aug 22, 2017 5.500 5.540 5.500 5.520 11,120 +0.05(+0.91%)
Aug 21, 2017 5.470 5.490 5.450 5.470 33,459 -0.04(-0.73%)
Aug 18, 2017 5.420 5.530 5.405 5.510 59,528 +0.01(+0.18%)
Aug 17, 2017 5.510 5.560 5.490 5.500 44,271 -0.05(-0.90%)
Aug 16, 2017 5.660 5.677 5.540 5.550 34,090 -0.09(-1.52%)
Aug 15, 2017 5.660 5.670 5.610 5.636 53,864 +0.09(+1.55%)
Aug 14, 2017 5.540 5.580 5.520 5.550 64,374 +0.09(+1.60%)
Aug 11, 2017 5.550 5.550 5.460 5.463 37,793 -0.06(-1.02%)
Aug 10, 2017 5.540 5.540 5.500 5.519 66,989 -0.08(-1.44%)
Aug 09, 2017 5.620 5.660 5.589 5.600 26,816 -0.13(-2.27%)
Aug 08, 2017 5.730 5.819 5.716 5.730 23,750 -0.04(-0.69%)
Aug 07, 2017 5.800 5.800 5.740 5.770 31,591 +0.00(+0.06%)
Aug 04, 2017 5.720 5.786 5.720 5.766 25,463 +0.10(+1.70%)
Aug 03, 2017 5.690 5.690 5.660 5.670 14,603 -0.01(-0.18%)
Aug 02, 2017 5.670 5.680 5.630 5.680 15,139 +0.01(+0.24%)
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.