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 (%)
Jun 28, 2019 4.850 4.890 4.850 4.885 23,300 -0.01(-0.20%)
Jun 27, 2019 4.950 4.990 4.895 4.895 18,742 -0.02(-0.47%)
Jun 26, 2019 4.850 4.950 4.830 4.918 32,303 +0.14(+2.99%)
Jun 25, 2019 4.760 4.820 4.660 4.776 44,086 -0.04(-0.92%)
Jun 24, 2019 4.930 4.930 4.800 4.820 25,455 -0.16(-3.21%)
Jun 21, 2019 5.010 5.053 4.980 4.980 37,000 -0.08(-1.60%)
Jun 20, 2019 5.130 5.130 5.040 5.061 23,030 -0.27(-5.05%)
Jun 19, 2019 5.480 5.480 5.330 5.330 27,290 -0.09(-1.75%)
Jun 18, 2019 5.410 5.450 5.408 5.425 1,503 -0.07(-1.27%)
Jun 17, 2019 5.495 5.495 5.495 5.495 20 +0.03(+0.51%)
Jun 14, 2019 5.450 5.510 5.390 5.467 32,900 -0.00(-0.05%)
Jun 13, 2019 5.520 5.520 5.440 5.470 4,156 -0.08(-1.37%)
Jun 12, 2019 5.540 5.546 5.540 5.546 117 -0.05(-0.97%)
Jun 11, 2019 5.650 5.650 5.590 5.600 17,028 +0.03(+0.54%)
Jun 10, 2019 5.520 5.610 5.520 5.570 8,232 +0.10(+1.74%)
Jun 07, 2019 5.440 5.490 5.440 5.475 1,700 -0.06(-1.05%)
Jun 06, 2019 5.560 5.570 5.490 5.533 47,202 -0.04(-0.75%)
Jun 05, 2019 5.451 5.575 5.451 5.575 6,815 -0.01(-0.18%)
Jun 04, 2019 5.580 5.640 5.580 5.585 3,063 +0.00(+0.06%)
Jun 03, 2019 5.600 5.600 5.577 5.582 3,990 -0.17(-2.92%)
May 31, 2019 5.805 5.820 5.694 5.750 5,500 -0.16(-2.67%)
May 30, 2019 5.970 5.990 5.900 5.908 3,862 -0.08(-1.32%)
May 29, 2019 5.990 6.000 5.920 5.987 8,744 +0.00(+0.07%)
May 28, 2019 5.950 6.001 5.950 5.982 2,419 +0.04(+0.61%)
May 24, 2019 5.947 5.947 5.947 17 +0.00(+0.00%)
May 23, 2019 5.930 5.947 5.900 5.947 6,121 -0.08(-1.30%)
May 22, 2019 6.020 6.030 5.980 6.025 81,424 +0.01(+0.08%)
May 21, 2019 6.045 6.045 6.020 6.020 1,400 +0.01(+0.16%)
May 20, 2019 6.030 6.040 6.008 6.010 5,954 -0.01(-0.16%)
May 17, 2019 5.980 6.040 5.980 6.020 15,200 +0.10(+1.73%)
May 16, 2019 5.890 5.940 5.890 5.918 596 +0.09(+1.59%)
May 15, 2019 5.820 5.825 5.807 5.825 1,110 +0.01(+0.26%)
May 14, 2019 5.840 5.840 5.810 5.810 100 +0.02(+0.43%)
May 13, 2019 5.810 5.810 5.750 5.785 3,673 -0.12(-1.95%)
May 10, 2019 5.900 5.900 5.900 5.900 0 -0.02(-0.34%)
May 09, 2019 5.920 5.920 5.920 5.920 6 -0.02(-0.36%)
May 08, 2019 5.920 5.950 5.920 5.941 1,536 +0.03(+0.53%)
May 07, 2019 5.980 5.980 5.882 5.910 1,254 -0.06(-0.95%)
May 06, 2019 5.940 5.968 5.919 5.966 3,604 -0.00(-0.06%)
May 03, 2019 5.910 5.970 5.910 5.970 10,800 -0.06(-1.00%)
May 02, 2019 6.080 6.080 6.030 6.030 10,336 +0.08(+1.35%)
May 01, 2019 5.940 6.010 5.900 5.950 45,533 +0.03(+0.42%)
Apr 30, 2019 5.929 5.942 5.925 5.925 614 -0.02(-0.41%)
Apr 29, 2019 5.950 5.957 5.950 5.950 3,599 +0.06(+1.01%)
Apr 26, 2019 5.880 5.891 5.860 5.890 5,600 -0.08(-1.34%)
Apr 25, 2019 5.930 5.970 5.920 5.970 19,811 -0.02(-0.25%)
Apr 24, 2019 6.000 6.000 5.950 5.985 7,678 -0.04(-0.66%)
Apr 23, 2019 6.030 6.050 6.025 6.025 19,029 +0.03(+0.50%)
Apr 22, 2019 5.995 5.995 5.995 5.995 3 +0.01(+0.25%)
Apr 18, 2019 6.000 6.010 5.960 5.980 4,600 -0.03(-0.47%)
Apr 17, 2019 6.000 6.010 5.999 6.008 2,830 +0.04(+0.64%)
Apr 16, 2019 5.990 6.000 5.965 5.970 8,913 +0.10(+1.72%)
Apr 15, 2019 5.880 5.880 5.869 5.869 286 +0.04(+0.76%)
Apr 12, 2019 5.830 5.830 5.820 5.825 8,000 -0.01(-0.09%)
Apr 11, 2019 5.850 5.848 5.829 5.830 2,471 +0.15(+2.64%)
Apr 10, 2019 5.690 5.690 5.490 5.680 9,636 -0.05(-0.87%)
Apr 09, 2019 5.730 5.730 5.730 5.730 2 -0.05(-0.95%)
Apr 08, 2019 5.700 5.784 5.700 5.784 13,384 -0.04(-0.70%)
Apr 05, 2019 5.810 5.825 5.810 5.825 100 +0.01(+0.14%)
Apr 04, 2019 5.880 5.890 5.800 5.817 5,153 -0.01(-0.23%)
Apr 03, 2019 5.730 5.840 5.730 5.831 4,197 +0.01(+0.10%)
Apr 02, 2019 5.860 5.860 5.825 5.825 1,080 -0.02(-0.34%)
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.