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 (%)
Dec 31, 2018 5.820 5.830 5.780 5.800 31,400 -0.01(-0.17%)
Dec 28, 2018 5.780 5.840 5.780 5.810 6,700 -0.03(-0.46%)
Dec 27, 2018 5.850 5.858 5.790 5.837 27,648 -0.02(-0.39%)
Dec 26, 2018 5.720 5.910 5.520 5.860 64,386 -0.06(-1.06%)
Dec 24, 2018 5.967 5.975 5.900 5.923 39,400 -0.14(-2.34%)
Dec 21, 2018 6.020 6.070 6.010 6.065 29,700 +0.07(+1.08%)
Dec 20, 2018 6.030 6.044 5.945 6.000 23,079 -0.19(-3.07%)
Dec 19, 2018 6.090 6.190 6.050 6.190 9,287 +0.08(+1.31%)
Dec 18, 2018 6.150 6.150 6.110 6.110 10,562 -0.04(-0.73%)
Dec 17, 2018 6.200 6.200 6.150 6.155 6,282 -0.08(-1.36%)
Dec 14, 2018 6.270 6.270 6.220 6.240 7,800 +0.07(+1.13%)
Dec 13, 2018 6.170 6.200 6.170 6.170 6,552 +0.02(+0.33%)
Dec 12, 2018 6.140 6.160 6.130 6.149 9,331 -0.02(-0.33%)
Dec 11, 2018 6.130 6.190 6.130 6.170 8,944 +0.00(+0.00%)
Dec 10, 2018 6.160 6.170 6.130 6.170 4,781 +0.07(+1.15%)
Dec 07, 2018 6.130 6.140 6.100 6.100 21,000 -0.10(-1.61%)
Dec 06, 2018 6.210 6.264 6.150 6.200 22,647 -0.01(-0.16%)
Dec 04, 2018 6.160 6.210 6.160 6.210 13,300 -0.03(-0.48%)
Dec 03, 2018 6.250 6.250 6.240 6.240 3,370 -0.14(-2.19%)
Nov 30, 2018 6.420 6.470 6.380 6.380 3,700 +0.03(+0.47%)
Nov 29, 2018 6.330 6.390 6.300 6.350 7,116 -0.02(-0.31%)
Nov 28, 2018 6.420 6.460 6.300 6.370 20,941 -0.06(-1.01%)
Nov 27, 2018 6.360 6.463 6.360 6.435 12,746 +0.09(+1.50%)
Nov 26, 2018 6.370 6.370 6.330 6.340 6,558 -0.03(-0.47%)
Nov 23, 2018 6.340 6.370 6.335 6.370 5,300 +0.05(+0.87%)
Nov 21, 2018 6.315 6.315 6.315 0 -0.04(-0.71%)
Nov 20, 2018 6.320 6.370 6.320 6.360 7,453 +0.03(+0.47%)
Nov 19, 2018 6.380 6.380 6.330 6.330 2,106 -0.01(-0.16%)
Nov 16, 2018 6.290 6.360 6.290 6.340 3,200 -0.08(-1.25%)
Nov 15, 2018 6.430 6.440 6.420 6.420 2,487 -0.03(-0.51%)
Nov 14, 2018 6.580 6.580 6.410 6.453 10,064 -0.12(-1.79%)
Nov 13, 2018 6.540 6.573 6.530 6.570 3,421 +0.00(+0.08%)
Nov 12, 2018 6.530 6.565 6.530 6.565 11,799 +0.10(+1.47%)
Nov 09, 2018 6.440 6.500 6.440 6.470 57,300 +0.15(+2.30%)
Nov 08, 2018 6.310 6.338 6.300 6.324 5,263 +0.03(+0.50%)
Nov 07, 2018 6.260 6.293 6.260 6.293 3,800 +0.01(+0.21%)
Nov 06, 2018 6.250 6.310 6.250 6.280 16,159 +0.03(+0.48%)
Nov 05, 2018 6.290 6.290 6.230 6.250 3,219 +0.04(+0.64%)
Nov 02, 2018 6.200 6.230 6.180 6.210 8,300 +0.01(+0.16%)
Nov 01, 2018 6.250 6.260 6.170 6.200 17,982 -0.20(-3.13%)
Oct 31, 2018 6.400 6.430 6.400 6.400 24,580 +0.09(+1.43%)
Oct 30, 2018 6.310 6.320 6.284 6.310 5,450 +0.07(+1.08%)
Oct 29, 2018 6.220 6.280 6.220 6.242 7,898 +0.07(+1.18%)
Oct 26, 2018 6.170 6.210 6.080 6.170 27,000 -0.05(-0.88%)
Oct 25, 2018 6.200 6.240 6.200 6.224 25,434 +0.03(+0.56%)
Oct 24, 2018 6.200 6.240 6.190 6.190 6,357 -0.02(-0.32%)
Oct 23, 2018 6.130 6.210 6.130 6.210 6,627 -0.11(-1.74%)
Oct 22, 2018 6.320 6.320 6.320 6.320 231 +0.07(+1.12%)
Oct 19, 2018 6.250 6.260 6.250 6.250 2,300 -0.02(-0.27%)
Oct 18, 2018 6.286 6.289 6.250 6.267 2,719 -0.01(-0.21%)
Oct 17, 2018 6.226 6.280 6.226 6.280 3,287 +0.02(+0.32%)
Oct 16, 2018 6.200 6.260 6.200 6.260 8,033 +0.01(+0.16%)
Oct 15, 2018 6.240 6.264 6.207 6.250 12,032 -0.09(-1.42%)
Oct 12, 2018 6.300 6.355 6.290 6.340 3,600 +0.06(+0.95%)
Oct 11, 2018 6.470 6.470 6.255 6.280 45,616 -0.34(-5.13%)
Oct 10, 2018 6.670 6.688 6.620 6.620 13,259 -0.03(-0.51%)
Oct 09, 2018 6.680 6.710 6.653 6.654 4,803 -0.01(-0.09%)
Oct 08, 2018 6.680 6.720 6.660 6.660 11,642 +0.15(+2.30%)
Oct 05, 2018 6.480 6.520 6.480 6.510 129,400 -0.04(-0.61%)
Oct 04, 2018 6.470 6.560 6.470 6.550 183,615 +0.03(+0.46%)
Oct 03, 2018 6.490 6.520 6.490 6.520 132,639 +0.03(+0.46%)
Oct 02, 2018 6.520 6.520 6.460 6.490 8,484 -0.16(-2.41%)
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.