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 )

1.975 +0.025 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 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.