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 )

2.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
May 29, 2020 3.630 3.650 3.620 3.645 800 +0.03(+0.83%)
May 28, 2020 3.611 3.680 3.560 3.615 4,443 -0.00(-0.14%)
May 27, 2020 3.890 3.890 3.520 3.620 13,008 -0.24(-6.27%)
May 26, 2020 3.890 3.950 3.800 3.862 3,086 +0.10(+2.57%)
May 22, 2020 3.870 4.000 3.530 3.765 25,100 -0.06(-1.69%)
May 21, 2020 3.830 3.897 3.761 3.830 2,308 -0.03(-0.78%)
May 20, 2020 3.750 3.950 3.750 3.860 9,352 +0.02(+0.53%)
May 19, 2020 3.960 3.958 3.830 3.840 8,479 -0.06(-1.54%)
May 18, 2020 3.760 3.950 3.750 3.900 14,102 +0.01(+0.20%)
May 15, 2020 3.850 3.990 3.850 3.892 3,900 +0.00(+0.05%)
May 14, 2020 4.040 4.040 3.810 3.890 12,010 +0.01(+0.26%)
May 13, 2020 3.910 3.925 3.850 3.880 1,625 -0.12(-3.01%)
May 12, 2020 4.075 4.140 4.000 4.000 2,859 -0.04(-0.92%)
May 11, 2020 4.000 4.110 3.911 4.037 3,708 +0.06(+1.57%)
May 08, 2020 3.885 4.155 3.800 3.975 10,400 -0.12(-2.93%)
May 07, 2020 4.060 4.450 3.802 4.095 24,292 -0.41(-9.00%)
May 06, 2020 3.740 4.500 3.642 4.500 46,567 +0.61(+15.68%)
May 05, 2020 3.560 3.897 3.560 3.890 6,071 +0.19(+5.14%)
May 04, 2020 3.760 3.760 3.534 3.700 2,405 -0.15(-3.90%)
May 01, 2020 3.660 4.099 3.650 3.850 8,500 +0.11(+2.83%)
Apr 30, 2020 3.689 3.745 3.510 3.744 64,590 +0.06(+1.74%)
Apr 29, 2020 3.720 3.794 3.660 3.680 12,689 -0.11(-2.90%)
Apr 28, 2020 3.840 3.847 3.680 3.790 11,546 -0.02(-0.66%)
Apr 27, 2020 4.190 4.190 3.668 3.815 19,825 -0.69(-15.22%)
Apr 24, 2020 3.500 4.550 3.400 4.500 74,400 +0.46(+11.33%)
Apr 23, 2020 3.550 4.150 3.320 4.042 47,659 +0.53(+15.00%)
Apr 22, 2020 3.372 3.590 3.372 3.515 33,930 -0.05(-1.51%)
Apr 21, 2020 3.620 3.770 3.500 3.569 47,194 -0.08(-2.09%)
Apr 20, 2020 3.700 3.740 3.590 3.645 22,918 -0.21(-5.32%)
Apr 17, 2020 3.570 4.140 3.450 3.850 160,100 +0.43(+12.50%)
Apr 16, 2020 3.240 3.422 3.240 3.422 4,740 +0.05(+1.40%)
Apr 15, 2020 3.400 3.480 3.220 3.375 38,801 -0.22(-6.19%)
Apr 14, 2020 3.460 3.600 3.380 3.598 19,986 -0.14(-3.70%)
Apr 13, 2020 3.660 3.780 3.230 3.736 66,578 +0.24(+6.88%)
Apr 09, 2020 3.580 3.890 3.415 3.495 72,500 -0.16(-4.36%)
Apr 08, 2020 3.750 3.750 3.556 3.655 1,267 +0.00(+0.00%)
Apr 07, 2020 3.610 3.780 3.610 3.655 3,483 -0.09(-2.29%)
Apr 06, 2020 3.540 3.780 3.500 3.740 32,791 -0.00(-0.00%)
Apr 03, 2020 3.820 3.850 3.740 3.740 3,200 -0.11(-2.85%)
Apr 02, 2020 4.010 4.010 3.820 3.850 9,187 -0.20(-4.94%)
Apr 01, 2020 4.045 4.100 3.952 4.050 8,508 -0.05(-1.22%)
Mar 31, 2020 3.900 4.100 3.900 4.100 12,513 +0.25(+6.63%)
Mar 30, 2020 3.710 3.880 3.697 3.845 9,680 +0.35(+9.86%)
Mar 27, 2020 3.710 3.710 3.500 3.500 9,400 -0.29(-7.67%)
Mar 26, 2020 3.590 3.940 3.590 3.791 35,954 -0.08(-2.05%)
Mar 25, 2020 3.690 3.870 3.680 3.870 35,702 +0.27(+7.50%)
Mar 24, 2020 3.840 3.860 3.570 3.600 35,244 -0.47(-11.55%)
Mar 23, 2020 4.450 4.450 4.050 4.070 58,762 -0.32(-7.29%)
Mar 20, 2020 4.340 4.531 4.340 4.390 33,600 -0.11(-2.44%)
Mar 19, 2020 4.450 4.550 4.430 4.500 50,117 +0.12(+2.68%)
Mar 18, 2020 4.320 4.490 4.300 4.383 20,735 +0.02(+0.52%)
Mar 17, 2020 4.360 4.423 4.190 4.360 22,409 +0.00(+0.00%)
Mar 16, 2020 4.630 4.665 4.340 4.360 42,703 +0.01(+0.24%)
Mar 13, 2020 4.010 4.390 4.010 4.349 18,700 +0.14(+3.31%)
Mar 12, 2020 4.300 4.300 4.000 4.210 17,520 +0.05(+1.29%)
Mar 11, 2020 4.090 4.283 4.000 4.156 8,822 +0.20(+5.09%)
Mar 10, 2020 4.000 4.000 3.918 3.955 9,817 +0.08(+1.93%)
Mar 09, 2020 3.790 4.060 3.730 3.880 29,743 +0.15(+4.02%)
Mar 06, 2020 3.670 3.930 3.580 3.730 48,300 -0.23(-5.81%)
Mar 05, 2020 4.090 4.090 3.950 3.960 12,373 +0.02(+0.51%)
Mar 04, 2020 4.380 4.380 3.940 3.940 9,956 -0.21(-5.06%)
Mar 03, 2020 4.260 4.530 4.034 4.150 9,142 -0.04(-0.95%)
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.