Skip to main content

DB Gold -2X ETN Powershares (NY: DZZ )

2.250 -0.040 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.970 2.970 2.850 2.885 17,492 -0.11(-3.67%)
Sep 29, 2021 2.980 3.000 2.980 2.995 8,981 +0.02(+0.67%)
Sep 28, 2021 2.950 2.975 2.950 2.975 6,994 +0.05(+1.71%)
Sep 27, 2021 2.910 2.925 2.910 2.925 10,687 -0.01(-0.34%)
Sep 24, 2021 2.920 2.935 2.920 2.935 7,085 +0.00(+0.17%)
Sep 23, 2021 2.910 2.930 2.910 2.930 2,573 +0.06(+2.25%)
Sep 22, 2021 2.840 2.880 2.832 2.865 5,609 +0.02(+0.72%)
Sep 21, 2021 2.860 2.860 2.845 2.845 2,472 -0.02(-0.87%)
Sep 20, 2021 2.900 2.910 2.879 2.870 18,820 -0.04(-1.54%)
Sep 17, 2021 2.920 2.930 2.910 2.915 2,094 +0.00(+0.07%)
Sep 16, 2021 2.910 2.920 2.900 2.913 16,501 +0.12(+4.45%)
Sep 15, 2021 2.795 2.795 2.780 2.789 12,136 +0.03(+1.23%)
Sep 14, 2021 2.780 2.780 2.750 2.755 3,772 -0.04(-1.43%)
Sep 13, 2021 2.800 2.800 2.795 2.795 1,504 -0.01(-0.40%)
Sep 10, 2021 2.781 2.806 2.781 2.806 1,164 +0.02(+0.76%)
Sep 09, 2021 2.790 2.790 2.785 2.785 452 -0.02(-0.67%)
Sep 08, 2021 2.793 2.804 2.790 2.804 2,543 +0.01(+0.52%)
Sep 07, 2021 2.780 2.789 2.771 2.789 2,862 +0.10(+3.88%)
Sep 03, 2021 2.700 2.710 2.685 2.685 10,960 -0.06(-2.01%)
Sep 02, 2021 2.740 2.740 2.740 2.740 56 +0.02(+0.55%)
Sep 01, 2021 2.721 2.740 2.721 2.725 1,729 +0.00(+0.00%)
Aug 31, 2021 2.740 2.750 2.725 2.725 7,723 -0.01(-0.37%)
Aug 30, 2021 2.740 2.750 2.735 2.735 9,687 +0.02(+0.74%)
Aug 27, 2021 2.761 2.761 2.711 2.715 15,005 -0.08(-2.86%)
Aug 26, 2021 2.800 2.800 2.790 2.795 9,397 +0.00(+0.18%)
Aug 25, 2021 2.770 2.830 2.770 2.790 12,456 +0.04(+1.27%)
Aug 24, 2021 2.750 2.755 2.740 2.755 2,004 -0.00(-0.18%)
Aug 23, 2021 2.750 2.770 2.750 2.760 9,959 -0.07(-2.30%)
Aug 20, 2021 2.825 2.825 2.825 2.825 100 -0.01(-0.35%)
Aug 19, 2021 2.820 2.840 2.820 2.835 8,129 +0.02(+0.71%)
Aug 18, 2021 2.800 2.840 2.800 2.815 4,803 -0.01(-0.35%)
Aug 17, 2021 2.820 2.830 2.820 2.825 933 +0.01(+0.39%)
Aug 16, 2021 2.820 2.820 2.810 2.814 888 -0.02(-0.75%)
Aug 13, 2021 2.890 2.890 2.835 2.835 931 -0.08(-2.73%)
Aug 12, 2021 2.930 2.930 2.910 2.915 516 +0.00(+0.15%)
Aug 11, 2021 2.931 2.950 2.910 2.910 15,772 -0.08(-2.70%)
Aug 10, 2021 3.000 3.020 2.990 2.991 8,586 +0.01(+0.21%)
Aug 09, 2021 2.950 3.000 2.950 2.985 27,635 +0.09(+2.97%)
Aug 06, 2021 2.888 2.900 2.885 2.899 7,049 +0.14(+5.10%)
Aug 05, 2021 2.752 2.758 2.750 2.758 3,120 +0.02(+0.85%)
Aug 04, 2021 2.670 2.745 2.670 2.735 1,841 +0.00(+0.00%)
Aug 03, 2021 2.740 2.740 2.730 2.735 1,400 +0.00(+0.18%)
Aug 02, 2021 2.720 2.730 2.720 2.730 1,602 +0.01(+0.27%)
Jul 30, 2021 2.690 2.730 2.690 2.723 10,391 +0.04(+1.64%)
Jul 29, 2021 2.690 2.690 2.670 2.679 5,418 -0.07(-2.41%)
Jul 28, 2021 2.770 2.790 2.745 2.745 836 -0.03(-1.08%)
Jul 27, 2021 2.780 2.780 2.770 2.775 778 -0.01(-0.29%)
Jul 26, 2021 2.771 2.783 2.770 2.783 511 +0.02(+0.65%)
Jul 23, 2021 2.740 2.770 2.740 2.765 1,032 +0.02(+0.73%)
Jul 22, 2021 2.780 2.780 2.745 2.745 1,296 -0.01(-0.42%)
Jul 21, 2021 2.760 2.760 2.756 2.756 136 +0.01(+0.43%)
Jul 20, 2021 2.730 2.750 2.730 2.745 665 +0.01(+0.35%)
Jul 19, 2021 2.740 2.740 2.730 2.735 2,954 +0.00(+0.00%)
Jul 16, 2021 2.689 2.735 2.688 2.735 1,328 +0.06(+2.24%)
Jul 15, 2021 2.690 2.690 2.675 2.675 3,511 -0.01(-0.37%)
Jul 14, 2021 2.680 2.700 2.680 2.685 5,886 -0.06(-2.19%)
Jul 13, 2021 2.740 2.745 2.734 2.745 1,601 -0.01(-0.36%)
Jul 12, 2021 2.750 2.755 2.750 2.755 421 +0.01(+0.36%)
Jul 09, 2021 2.740 2.745 2.740 2.745 180 -0.02(-0.72%)
Jul 08, 2021 2.780 2.790 2.765 2.765 3,487 +0.00(+0.03%)
Jul 07, 2021 2.764 2.764 2.764 2.764 35 -0.02(-0.74%)
Jul 06, 2021 2.730 2.785 2.730 2.785 7,679 -0.03(-0.91%)
Jul 02, 2021 2.820 2.822 2.810 2.811 1,192 -0.03(-1.07%)
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.