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 )

2.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2020 2.800 2.840 2.410 2.525 46,600 -0.31(-11.09%)
Jul 30, 2020 2.870 2.870 2.770 2.840 32,210 +0.10(+3.65%)
Jul 29, 2020 2.720 2.849 2.720 2.740 29,371 +0.04(+1.48%)
Jul 28, 2020 2.640 2.710 2.542 2.700 24,248 +0.12(+4.65%)
Jul 27, 2020 2.650 2.650 2.520 2.580 40,340 -0.04(-1.53%)
Jul 24, 2020 2.660 2.690 2.620 2.620 22,900 -0.08(-3.03%)
Jul 23, 2020 2.770 2.770 2.640 2.702 32,621 -0.09(-3.15%)
Jul 22, 2020 2.795 2.815 2.730 2.790 4,567 -0.02(-0.71%)
Jul 21, 2020 2.860 2.880 2.770 2.810 14,299 -0.11(-3.89%)
Jul 20, 2020 3.000 3.000 2.900 2.924 9,344 -0.09(-3.03%)
Jul 17, 2020 2.910 3.020 2.910 3.015 3,600 -0.00(-0.17%)
Jul 16, 2020 3.020 3.060 2.975 3.020 19,897 -0.04(-1.47%)
Jul 15, 2020 3.160 3.160 3.020 3.065 2,885 +0.01(+0.41%)
Jul 14, 2020 3.020 3.079 3.020 3.052 3,289 -0.04(-1.38%)
Jul 13, 2020 3.050 3.100 3.040 3.095 3,257 +0.05(+1.62%)
Jul 10, 2020 3.060 3.100 3.020 3.046 4,600 +0.03(+0.85%)
Jul 09, 2020 3.130 3.130 2.950 3.020 89,134 -0.15(-4.73%)
Jul 08, 2020 3.181 3.181 3.100 3.170 19,688 -0.01(-0.31%)
Jul 07, 2020 3.210 3.290 3.180 3.180 9,016 -0.11(-3.34%)
Jul 06, 2020 3.460 3.460 3.250 3.290 7,246 -0.08(-2.52%)
Jul 02, 2020 3.395 3.490 3.325 3.375 8,700 -0.25(-6.90%)
Jul 01, 2020 3.500 3.720 3.440 3.625 23,590 +0.21(+5.99%)
Jun 30, 2020 3.490 3.530 3.220 3.420 13,272 -0.02(-0.44%)
Jun 29, 2020 3.470 3.520 3.435 3.435 926 -0.04(-1.06%)
Jun 26, 2020 3.360 3.490 3.360 3.472 2,800 +0.05(+1.52%)
Jun 25, 2020 3.425 3.425 3.420 3.420 568 +0.01(+0.41%)
Jun 24, 2020 3.420 3.420 3.340 3.406 5,627 -0.06(-1.70%)
Jun 23, 2020 3.490 3.575 3.430 3.465 3,865 -0.02(-0.69%)
Jun 22, 2020 3.440 3.630 3.420 3.489 4,078 -0.10(-2.87%)
Jun 19, 2020 3.533 3.601 3.533 3.592 400 -0.06(-1.72%)
Jun 18, 2020 3.660 3.704 3.630 3.655 1,557 -0.04(-1.00%)
Jun 17, 2020 3.640 3.692 3.640 3.692 712 -0.02(-0.49%)
Jun 16, 2020 3.760 3.760 3.570 3.710 1,271 +0.00(+0.00%)
Jun 15, 2020 3.650 3.790 3.600 3.710 5,921 +0.08(+2.16%)
Jun 12, 2020 3.580 3.650 3.560 3.632 2,900 +0.10(+2.88%)
Jun 11, 2020 3.640 3.719 3.530 3.530 3,756 -0.04(-0.98%)
Jun 10, 2020 3.565 3.630 3.565 3.565 1,778 -0.06(-1.52%)
Jun 09, 2020 3.670 3.670 3.555 3.620 3,783 -0.05(-1.44%)
Jun 08, 2020 3.649 3.740 3.649 3.673 3,024 +0.04(+1.18%)
Jun 05, 2020 3.750 3.750 3.551 3.630 11,400 +0.12(+3.42%)
Jun 04, 2020 3.460 3.580 3.460 3.510 7,757 +0.07(+2.03%)
Jun 03, 2020 3.432 3.500 3.432 3.440 8,490 +0.04(+1.18%)
Jun 02, 2020 3.440 3.480 3.400 3.400 3,367 -0.10(-2.86%)
Jun 01, 2020 3.520 3.610 3.500 3.500 4,854 -0.14(-3.98%)
May 29, 2020 3.630 3.650 3.620 3.645 800 +0.03(+0.83%)
May 28, 2020 3.611 3.680 3.560 3.615 4,443 -0.00(-0.14%)
May 27, 2020 3.890 3.890 3.520 3.620 13,008 -0.24(-6.27%)
May 26, 2020 3.890 3.950 3.800 3.862 3,086 +0.10(+2.57%)
May 22, 2020 3.870 4.000 3.530 3.765 25,100 -0.06(-1.69%)
May 21, 2020 3.830 3.897 3.761 3.830 2,308 -0.03(-0.78%)
May 20, 2020 3.750 3.950 3.750 3.860 9,352 +0.02(+0.53%)
May 19, 2020 3.960 3.958 3.830 3.840 8,479 -0.06(-1.54%)
May 18, 2020 3.760 3.950 3.750 3.900 14,102 +0.01(+0.20%)
May 15, 2020 3.850 3.990 3.850 3.892 3,900 +0.00(+0.05%)
May 14, 2020 4.040 4.040 3.810 3.890 12,010 +0.01(+0.26%)
May 13, 2020 3.910 3.925 3.850 3.880 1,625 -0.12(-3.01%)
May 12, 2020 4.075 4.140 4.000 4.000 2,859 -0.04(-0.92%)
May 11, 2020 4.000 4.110 3.911 4.037 3,708 +0.06(+1.57%)
May 08, 2020 3.885 4.155 3.800 3.975 10,400 -0.12(-2.93%)
May 07, 2020 4.060 4.450 3.802 4.095 24,292 -0.41(-9.00%)
May 06, 2020 3.740 4.500 3.642 4.500 46,567 +0.61(+15.68%)
May 05, 2020 3.560 3.897 3.560 3.890 6,071 +0.19(+5.14%)
May 04, 2020 3.760 3.760 3.534 3.700 2,405 -0.15(-3.90%)
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.