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 (%)
Jul 31, 2018 6.260 6.260 6.190 6.210 98,229 -0.03(-0.48%)
Jul 30, 2018 6.220 6.250 6.215 6.240 14,925 +0.02(+0.32%)
Jul 27, 2018 6.230 6.230 6.190 6.220 10,100 -0.02(-0.32%)
Jul 26, 2018 6.190 6.240 6.160 6.240 28,516 +0.11(+1.79%)
Jul 25, 2018 6.120 6.175 6.120 6.130 17,244 -0.08(-1.24%)
Jul 24, 2018 6.170 6.218 6.170 6.207 2,709 +0.01(+0.11%)
Jul 23, 2018 6.190 6.215 6.190 6.200 12,206 +0.05(+0.81%)
Jul 20, 2018 6.160 6.174 6.150 6.150 16,173 -0.09(-1.44%)
Jul 19, 2018 6.300 6.300 6.170 6.240 11,866 +0.07(+1.07%)
Jul 18, 2018 6.210 6.220 6.170 6.174 9,215 +0.00(+0.06%)
Jul 17, 2018 6.120 6.190 6.120 6.170 37,943 +0.12(+2.05%)
Jul 16, 2018 6.060 6.060 6.045 6.046 2,333 +0.01(+0.10%)
Jul 13, 2018 6.020 6.050 6.020 6.040 16,359 +0.05(+0.90%)
Jul 12, 2018 6.000 6.000 5.976 5.986 4,684 -0.04(-0.73%)
Jul 11, 2018 5.955 6.030 5.950 6.030 48,728 +0.13(+2.20%)
Jul 10, 2018 5.910 5.920 5.894 5.900 16,464 +0.03(+0.51%)
Jul 09, 2018 5.870 5.900 5.870 38,467 -0.03(-0.51%)
Jul 06, 2018 5.890 5.910 5.890 5.900 22,309 +0.02(+0.34%)
Jul 05, 2018 5.880 5.900 5.860 5.880 23,417 +0.00(+0.00%)
Jul 03, 2018 5.880 5.880 5.880 0 -0.16(-2.65%)
Jul 02, 2018 5.960 6.040 5.960 6.040 32,657 +0.11(+1.92%)
Jun 29, 2018 5.935 5.900 5.926 19,087 -0.02(-0.40%)
Jun 28, 2018 5.930 5.970 5.920 5.950 25,130 +0.03(+0.51%)
Jun 27, 2018 5.900 5.920 5.890 5.920 30,327 +0.06(+1.02%)
Jun 26, 2018 5.855 5.870 5.840 5.860 16,853 +0.05(+0.86%)
Jun 25, 2018 5.798 5.810 5.780 5.810 6,987 +0.04(+0.69%)
Jun 22, 2018 5.780 5.780 5.760 5.770 47,289 -0.01(-0.17%)
Jun 21, 2018 5.800 5.800 5.770 5.780 53,398 +0.01(+0.17%)
Jun 20, 2018 5.730 5.780 5.725 5.770 30,436 +0.05(+0.96%)
Jun 19, 2018 5.725 5.730 5.710 5.715 13,456 +0.02(+0.44%)
Jun 18, 2018 5.690 5.690 5.670 5.690 39,579 +0.02(+0.35%)
Jun 15, 2018 5.700 5.480 5.670 83,505 +0.19(+3.47%)
Jun 14, 2018 5.450 5.480 5.440 5.480 101,134 -0.02(-0.36%)
Jun 13, 2018 5.525 5.525 5.500 5.500 42,157 -0.03(-0.54%)
Jun 12, 2018 5.510 5.535 5.500 5.530 44,494 +0.04(+0.68%)
Jun 11, 2018 5.500 5.500 5.480 5.493 40,105 -0.01(-0.13%)
Jun 08, 2018 5.490 5.510 5.490 5.500 59,020 -0.02(-0.36%)
Jun 07, 2018 5.500 5.530 5.500 5.520 23,673 +0.00(+0.00%)
Jun 06, 2018 5.520 5.490 5.520 5,842 +0.00(+0.00%)
Jun 05, 2018 5.540 5.575 5.510 5.520 17,946 -0.04(-0.72%)
Jun 04, 2018 5.510 5.570 5.510 5.560 5,151 +0.00(+0.01%)
Jun 01, 2018 5.544 5.570 5.520 5.559 8,331 +0.07(+1.26%)
May 31, 2018 5.460 5.497 5.460 5.490 17,310 +0.02(+0.37%)
May 30, 2018 5.490 5.490 5.460 5.470 19,178 -0.03(-0.55%)
May 29, 2018 5.510 5.510 5.470 5.500 3,097 +0.02(+0.36%)
May 25, 2018 5.480 5.480 5.480 0 +0.04(+0.74%)
May 24, 2018 5.447 5.450 5.433 5.440 10,046 -0.10(-1.81%)
May 23, 2018 5.564 5.570 5.530 5.540 27,400 -0.01(-0.18%)
May 22, 2018 5.520 5.550 5.520 5.550 22,123 +0.00(+0.00%)
May 21, 2018 5.570 5.580 5.540 5.550 17,033 +0.00(+0.00%)
May 18, 2018 5.579 5.579 5.530 5.550 37,502 +0.00(+0.00%)
May 17, 2018 5.560 5.570 5.540 5.550 60,070 +0.00(+0.00%)
May 16, 2018 5.540 5.570 5.536 5.550 12,376 +0.01(+0.18%)
May 15, 2018 5.500 5.560 5.500 5.540 79,724 +0.17(+3.26%)
May 14, 2018 5.300 5.370 5.300 5.365 8,730 +0.04(+0.85%)
May 11, 2018 5.290 5.320 5.290 5.320 4,421 +0.02(+0.38%)
May 10, 2018 5.290 5.330 5.290 5.300 24,408 -0.08(-1.49%)
May 09, 2018 5.365 5.380 5.330 5.380 6,558 +0.03(+0.56%)
May 08, 2018 5.390 5.417 5.330 5.350 108,287 +0.00(+0.00%)
May 07, 2018 5.360 5.380 5.340 5.350 58,006 +0.00(+0.00%)
May 04, 2018 5.390 5.390 5.350 5.350 24,843 -0.02(-0.37%)
May 03, 2018 5.340 5.380 5.335 5.370 78,321 -0.06(-1.10%)
May 02, 2018 5.425 5.430 5.360 5.430 65,568 +0.01(+0.17%)
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.