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 )

2.104 +0.014 (+0.66%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 2.970 3.050 2.960 3.000 9,571 +0.05(+1.69%)
Nov 27, 2020 2.900 3.000 2.860 2.950 12,900 +0.05(+1.55%)
Nov 25, 2020 2.860 2.905 2.860 2.905 2,500 -0.01(-0.34%)
Nov 24, 2020 2.920 2.930 2.900 2.915 19,845 +0.10(+3.40%)
Nov 23, 2020 2.720 2.835 2.720 2.819 22,766 +0.11(+3.88%)
Nov 20, 2020 2.705 2.720 2.700 2.714 14,100 -0.03(-0.95%)
Nov 19, 2020 2.750 2.755 2.740 2.740 2,060 +0.02(+0.73%)
Nov 18, 2020 2.720 2.725 2.680 2.720 7,542 +0.04(+1.31%)
Nov 17, 2020 2.670 2.690 2.660 2.685 890 +0.01(+0.37%)
Nov 16, 2020 2.660 2.675 2.660 2.675 6,339 +0.00(+0.00%)
Nov 13, 2020 2.675 2.675 2.675 2.675 100 -0.03(-1.11%)
Nov 12, 2020 2.692 2.705 2.680 2.705 2,746 -0.03(-1.26%)
Nov 11, 2020 2.730 2.760 2.730 2.740 8,500 +0.03(+1.02%)
Nov 10, 2020 2.720 2.720 2.680 2.712 3,542 -0.02(-0.74%)
Nov 09, 2020 2.630 2.770 2.630 2.732 31,942 +0.23(+9.29%)
Nov 06, 2020 2.500 2.500 2.471 2.500 3,300 +0.00(+0.00%)
Nov 05, 2020 2.550 2.550 2.490 2.500 5,757 -0.12(-4.58%)
Nov 04, 2020 2.641 2.642 2.620 2.620 2,461 +0.00(+0.19%)
Nov 03, 2020 2.610 2.615 2.610 2.615 228 -0.04(-1.69%)
Nov 02, 2020 2.650 2.660 2.640 2.660 1,858 -0.04(-1.48%)
Oct 30, 2020 2.680 2.740 2.670 2.700 7,000 -0.03(-1.10%)
Oct 29, 2020 2.700 2.730 2.690 2.730 6,974 +0.03(+1.11%)
Oct 28, 2020 2.713 2.724 2.688 2.700 7,322 +0.09(+3.45%)
Oct 27, 2020 2.600 2.610 2.600 2.610 223 -0.01(-0.38%)
Oct 26, 2020 2.610 2.640 2.610 2.620 3,856 -0.00(-0.19%)
Oct 23, 2020 2.610 2.643 2.610 2.625 3,700 +0.01(+0.39%)
Oct 22, 2020 2.625 2.625 2.615 2.615 331 +0.05(+2.13%)
Oct 21, 2020 2.560 2.560 2.560 2.560 1,629 -0.04(-1.49%)
Oct 20, 2020 2.630 2.630 2.580 2.599 3,002 -0.03(-1.22%)
Oct 19, 2020 2.540 2.631 2.540 2.631 1,421 +0.03(+1.06%)
Oct 16, 2020 2.600 2.640 2.540 2.604 24,800 +0.03(+1.31%)
Oct 15, 2020 2.620 2.640 2.570 2.570 1,932 -0.04(-1.53%)
Oct 14, 2020 2.600 2.620 2.585 2.610 3,546 -0.04(-1.54%)
Oct 13, 2020 2.620 2.700 2.600 2.651 18,671 +0.08(+3.14%)
Oct 12, 2020 2.550 2.570 2.550 2.570 845 +0.02(+0.80%)
Oct 09, 2020 2.550 2.590 2.520 2.550 17,800 -0.11(-4.15%)
Oct 08, 2020 2.620 2.660 2.620 2.660 10,670 -0.02(-0.75%)
Oct 07, 2020 2.620 2.685 2.620 2.680 5,720 +0.03(+1.13%)
Oct 06, 2020 2.510 2.650 2.510 2.650 4,587 +0.08(+3.11%)
Oct 05, 2020 2.620 2.620 2.560 2.570 6,161 -0.04(-1.68%)
Oct 02, 2020 2.600 2.615 2.600 2.614 1,100 +0.01(+0.53%)
Oct 01, 2020 2.620 2.640 2.580 2.600 6,152 -0.05(-2.07%)
Sep 30, 2020 2.630 2.680 2.620 2.655 8,118 +0.00(+0.19%)
Sep 29, 2020 2.650 2.667 2.620 2.650 32,034 -0.04(-1.49%)
Sep 28, 2020 2.690 2.711 2.670 2.690 26,093 -0.04(-1.47%)
Sep 25, 2020 2.810 2.810 2.710 2.730 8,200 +0.02(+0.74%)
Sep 24, 2020 2.810 2.950 2.690 2.710 46,284 -0.06(-2.17%)
Sep 23, 2020 2.700 2.780 2.690 2.770 45,087 +0.12(+4.53%)
Sep 22, 2020 2.630 2.660 2.610 2.650 9,481 +0.02(+0.76%)
Sep 21, 2020 2.670 2.700 2.605 2.630 40,914 +0.14(+5.62%)
Sep 18, 2020 2.520 2.520 2.480 2.490 30,600 -0.03(-1.16%)
Sep 17, 2020 2.530 2.545 2.510 2.519 9,832 +0.04(+1.54%)
Sep 16, 2020 2.440 2.490 2.440 2.481 6,958 -0.03(-1.16%)
Sep 15, 2020 2.470 2.520 2.470 2.510 3,797 +0.04(+1.62%)
Sep 14, 2020 2.480 2.505 2.470 2.470 2,899 -0.05(-1.98%)
Sep 11, 2020 2.510 2.570 2.510 2.520 8,700 -0.04(-1.56%)
Sep 10, 2020 2.520 2.560 2.510 2.560 3,478 +0.01(+0.39%)
Sep 09, 2020 2.560 2.587 2.530 2.550 3,464 -0.11(-4.14%)
Sep 08, 2020 2.520 2.660 2.520 2.660 1,443 +0.03(+1.11%)
Sep 04, 2020 2.600 2.644 2.600 2.631 1,300 +0.02(+0.79%)
Sep 03, 2020 2.560 2.636 2.560 2.610 6,601 +0.03(+1.17%)
Sep 02, 2020 2.620 2.620 2.530 2.580 29,750 -0.01(-0.39%)
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.