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 )

2.040 -0.020 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2023 2.420 2.465 2.410 2.465 2,176 +0.04(+1.83%)
Oct 30, 2023 2.420 2.421 2.420 2.421 358 +0.03(+1.16%)
Oct 27, 2023 2.460 2.490 2.364 2.393 8,768 -0.06(-2.33%)
Oct 26, 2023 2.470 2.480 2.430 2.450 2,745 -0.03(-1.21%)
Oct 25, 2023 2.490 2.500 2.462 2.480 3,370 -0.02(-0.60%)
Oct 24, 2023 2.490 2.495 2.495 2.495 286 -0.00(-0.20%)
Oct 23, 2023 2.500 2.500 2.500 2.500 3,944 +0.02(+0.98%)
Oct 20, 2023 2.480 2.480 2.410 2.476 2,940 -0.00(-0.17%)
Oct 19, 2023 2.520 2.520 2.480 2.480 1,624 -0.06(-2.55%)
Oct 18, 2023 2.545 2.545 2.545 2.545 231 -0.12(-4.32%)
Oct 17, 2023 2.650 2.670 2.625 2.660 10,067 +0.01(+0.19%)
Oct 16, 2023 2.650 2.655 2.650 2.655 593 +0.04(+1.53%)
Oct 13, 2023 2.650 2.650 2.615 2.615 832 -0.17(-6.12%)
Oct 12, 2023 2.760 2.785 2.760 2.785 1,472 +0.02(+0.56%)
Oct 11, 2023 2.770 2.771 2.770 2.770 853 -0.07(-2.46%)
Oct 10, 2023 2.810 2.840 2.810 2.840 419 +0.06(+2.16%)
Oct 09, 2023 2.840 2.860 2.780 2.780 4,482 -0.13(-4.46%)
Oct 06, 2023 2.916 2.920 2.880 2.910 4,495 -0.03(-0.86%)
Oct 05, 2023 2.930 2.965 2.920 2.935 4,015 +0.02(+0.51%)
Oct 04, 2023 2.920 2.950 2.920 2.920 3,516 +0.00(+0.00%)
Oct 03, 2023 2.921 2.950 2.900 2.920 2,793 -0.01(-0.34%)
Oct 02, 2023 3.080 3.080 2.871 2.930 19,053 +0.03(+0.86%)
Sep 29, 2023 2.750 3.070 2.750 2.905 22,877 +0.11(+4.12%)
Sep 28, 2023 2.760 2.803 2.760 2.790 1,852 +0.02(+0.72%)
Sep 27, 2023 2.750 2.780 2.740 2.770 8,135 +0.07(+2.59%)
Sep 26, 2023 2.690 2.700 2.680 2.700 10,921 +0.04(+1.50%)
Sep 25, 2023 2.610 2.660 2.660 2.660 2,517 +0.03(+1.14%)
Sep 22, 2023 2.600 2.630 2.600 2.630 626 -0.02(-0.57%)
Sep 21, 2023 2.622 2.670 2.620 2.645 881 +0.04(+1.73%)
Sep 20, 2023 2.590 2.600 2.580 2.600 1,142 +0.01(+0.20%)
Sep 19, 2023 2.591 2.595 2.591 2.595 214 -0.02(-0.58%)
Sep 18, 2023 2.590 2.650 2.580 2.610 5,426 +0.00(+0.19%)
Sep 15, 2023 2.605 2.640 2.595 2.605 3,184 -0.08(-3.16%)
Sep 14, 2023 2.710 2.710 2.630 2.690 2,357 +0.02(+0.94%)
Sep 13, 2023 2.630 2.665 2.630 2.665 607 +0.03(+1.00%)
Sep 12, 2023 2.650 2.650 2.639 2.639 554 +0.02(+0.87%)
Sep 11, 2023 2.615 2.620 2.591 2.616 884 -0.01(-0.54%)
Sep 08, 2023 2.640 2.640 2.630 2.630 109 +0.00(+0.00%)
Sep 07, 2023 2.611 2.640 2.611 2.630 1,760 +0.00(+0.00%)
Sep 06, 2023 2.630 2.640 2.620 2.630 2,163 +0.02(+0.96%)
Sep 05, 2023 2.605 2.605 2.605 2.605 18 +0.04(+1.36%)
Sep 01, 2023 2.570 2.570 2.570 2.570 104 +0.00(+0.00%)
Aug 31, 2023 2.582 2.582 2.570 2.570 259 +0.04(+1.58%)
Aug 30, 2023 2.530 2.550 2.530 2.530 5,649 -0.04(-1.56%)
Aug 29, 2023 2.570 2.570 2.570 2.570 4 -0.05(-1.91%)
Aug 28, 2023 2.600 2.620 2.600 2.620 2,324 -0.01(-0.38%)
Aug 25, 2023 2.610 2.660 2.430 2.630 2,780 +0.00(+0.00%)
Aug 24, 2023 2.640 2.640 2.630 2.630 10,566 +0.01(+0.57%)
Aug 23, 2023 2.612 2.640 2.600 2.615 2,507 -0.05(-1.88%)
Aug 22, 2023 2.680 2.690 2.665 2.665 2,504 -0.00(-0.19%)
Aug 21, 2023 2.670 2.690 2.670 2.670 2,748 +0.00(+0.00%)
Aug 18, 2023 2.660 2.700 2.660 2.670 9,320 -0.02(-0.56%)
Aug 17, 2023 2.665 2.694 2.665 2.685 997 -0.00(-0.19%)
Aug 16, 2023 2.670 2.690 2.669 2.690 2,233 +0.06(+2.28%)
Aug 15, 2023 2.620 2.660 2.620 2.630 3,232 -0.02(-0.75%)
Aug 14, 2023 2.670 2.670 2.617 2.650 8,454 +0.02(+0.76%)
Aug 11, 2023 2.630 2.635 2.600 2.630 7,718 +0.01(+0.57%)
Aug 10, 2023 2.615 2.615 2.615 2.615 378 +0.02(+0.77%)
Aug 09, 2023 2.580 2.620 2.580 2.595 26,742 +0.02(+0.58%)
Aug 08, 2023 2.600 2.600 2.570 2.580 2,713 +0.02(+0.98%)
Aug 07, 2023 2.530 2.555 2.530 2.555 417 +0.02(+0.72%)
Aug 04, 2023 2.535 2.550 2.520 2.537 3,146 -0.02(-0.72%)
Aug 03, 2023 2.555 2.555 2.540 2.555 5,383 -0.00(-0.07%)
Aug 02, 2023 2.510 2.557 2.500 2.557 3,824 +0.03(+1.24%)
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.