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 )

1.839 +0.007 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 4.200 4.205 4.105 4.170 62,800 +0.04(+0.97%)
Aug 29, 2019 4.010 4.180 4.010 4.130 54,732 +0.07(+1.72%)
Aug 28, 2019 4.060 4.110 4.060 4.060 26,748 +0.00(+0.02%)
Aug 27, 2019 4.100 4.120 4.030 4.059 6,208 -0.08(-1.83%)
Aug 26, 2019 4.110 4.170 4.090 4.135 5,427 +0.00(+0.00%)
Aug 23, 2019 4.230 4.230 4.130 4.135 15,100 -0.21(-4.75%)
Aug 22, 2019 4.300 4.341 4.300 4.341 698 +0.04(+0.81%)
Aug 21, 2019 4.290 4.306 4.280 4.306 108,709 +0.06(+1.32%)
Aug 20, 2019 4.260 4.260 4.250 4.250 16,893 -0.09(-2.02%)
Aug 19, 2019 4.390 4.390 4.272 4.338 29,875 +0.11(+2.55%)
Aug 16, 2019 4.221 4.280 4.200 4.230 26,300 +0.07(+1.68%)
Aug 15, 2019 4.220 4.220 4.140 4.160 14,807 -0.08(-1.89%)
Aug 14, 2019 4.210 4.250 4.170 4.240 17,121 -0.04(-0.95%)
Aug 13, 2019 4.210 4.430 4.210 4.280 15,105 +0.05(+1.19%)
Aug 12, 2019 4.530 4.530 4.170 4.230 12,005 -0.09(-2.07%)
Aug 09, 2019 4.290 4.339 4.270 4.319 7,500 +0.05(+1.16%)
Aug 08, 2019 4.380 4.380 4.250 4.270 30,139 -0.06(-1.31%)
Aug 07, 2019 4.360 4.360 4.229 4.327 26,941 -0.16(-3.63%)
Aug 06, 2019 4.510 4.510 4.470 4.490 10,279 -0.07(-1.46%)
Aug 05, 2019 4.530 4.600 4.510 4.556 20,971 -0.13(-2.85%)
Aug 02, 2019 4.690 4.710 4.650 4.690 8,100 +0.05(+1.08%)
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.