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 )

2.080 +0.020 (+0.97%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Apr 30, 2018 5.360 5.383 5.300 5.340 30,633 +0.07(+1.33%)
Apr 27, 2018 5.290 5.295 5.270 5.270 21,274 -0.05(-0.94%)
Apr 26, 2018 5.290 5.330 5.290 5.320 12,497 +0.04(+0.76%)
Apr 25, 2018 5.290 5.300 5.273 5.280 15,294 +0.07(+1.34%)
Apr 24, 2018 5.260 5.260 5.205 5.210 15,382 -0.05(-0.95%)
Apr 23, 2018 5.260 5.275 5.254 5.260 24,751 +0.08(+1.54%)
Apr 20, 2018 5.168 5.180 5.150 5.180 9,182 +0.09(+1.77%)
Apr 19, 2018 5.080 5.110 5.080 5.090 14,841 +0.03(+0.59%)
Apr 18, 2018 5.020 5.060 5.020 5.060 7,086 -0.02(-0.39%)
Apr 17, 2018 5.123 5.123 5.080 5.080 24,102 +0.01(+0.20%)
Apr 16, 2018 5.070 5.075 5.064 5.070 7,494 -0.02(-0.39%)
Apr 13, 2018 5.150 5.150 5.080 5.090 6,274 -0.08(-1.55%)
Apr 12, 2018 5.100 5.172 5.100 5.170 55,437 +0.14(+2.78%)
Apr 11, 2018 5.029 5.050 4.930 5.030 148,601 -0.09(-1.76%)
Apr 10, 2018 5.115 5.157 5.106 5.120 18,882 -0.02(-0.39%)
Apr 09, 2018 5.190 5.190 5.134 5.140 82,583 -0.03(-0.58%)
Apr 06, 2018 5.160 5.190 5.160 5.170 108,873 -0.06(-1.15%)
Apr 05, 2018 5.250 5.250 5.220 5.230 17,568 +0.06(+1.06%)
Apr 04, 2018 5.110 5.180 5.100 5.175 25,301 -0.00(-0.10%)
Apr 03, 2018 5.170 5.190 5.160 5.180 37,918 +0.09(+1.77%)
Apr 02, 2018 5.160 5.170 5.080 5.090 21,672 -0.13(-2.49%)
Mar 29, 2018 5.220 5.220 5.220 0 +0.00(+0.00%)
Mar 28, 2018 5.160 5.240 5.160 5.220 62,841 +0.15(+2.96%)
Mar 27, 2018 5.090 5.120 5.060 5.070 57,671 +0.07(+1.40%)
Mar 26, 2018 5.030 5.030 4.970 5.000 58,359 -0.05(-0.99%)
Mar 23, 2018 5.030 5.065 5.020 5.050 59,009 -0.14(-2.70%)
Mar 22, 2018 5.180 5.220 5.170 5.190 126,813 +0.05(+0.97%)
Mar 21, 2018 5.250 5.275 5.120 5.140 110,015 -0.20(-3.83%)
Mar 20, 2018 5.347 5.360 5.320 5.345 24,626 +0.06(+1.11%)
Mar 19, 2018 5.310 5.330 5.264 5.286 21,062 -0.03(-0.53%)
Mar 16, 2018 5.290 5.330 5.290 5.314 22,615 +0.03(+0.55%)
Mar 15, 2018 5.260 5.290 5.260 5.285 14,495 +0.07(+1.25%)
Mar 14, 2018 5.230 5.234 5.210 5.220 9,235 +0.02(+0.38%)
Mar 13, 2018 5.218 5.255 5.190 5.200 15,980 -0.03(-0.55%)
Mar 12, 2018 5.260 5.280 5.229 5.229 10,308 -0.00(-0.02%)
Mar 09, 2018 5.280 5.290 5.220 5.230 126,738 -0.01(-0.19%)
Mar 08, 2018 5.210 5.250 5.210 5.240 4,140 +0.03(+0.48%)
Mar 07, 2018 5.215 5.215 19,156 +0.07(+1.36%)
Mar 06, 2018 5.172 5.172 5.105 5.145 22,249 -0.11(-2.00%)
Mar 05, 2018 5.230 5.260 5.230 5.250 5,581 +0.02(+0.38%)
Mar 02, 2018 5.200 5.260 5.200 5.230 45,308 -0.06(-1.13%)
Mar 01, 2018 5.340 5.370 5.244 5.290 120,660 +0.03(+0.57%)
Feb 28, 2018 5.280 5.280 5.250 5.260 12,595 +0.00(+0.00%)
Feb 27, 2018 5.180 5.290 5.180 5.260 31,470 +0.10(+1.97%)
Feb 26, 2018 5.150 5.160 5.140 5.159 12,896 -0.03(-0.61%)
Feb 23, 2018 5.180 5.191 5.175 5.190 4,113 +0.03(+0.58%)
Feb 22, 2018 5.200 5.200 5.160 5.160 28,306 -0.06(-1.15%)
Feb 21, 2018 5.160 5.220 5.160 5.220 33,439 +0.06(+1.16%)
Feb 20, 2018 5.100 5.177 5.070 5.160 53,307 +0.14(+2.79%)
Feb 16, 2018 5.020 5.020 5.020 0 +0.03(+0.60%)
Feb 15, 2018 4.990 5.020 4.980 4.990 35,904 -0.01(-0.20%)
Feb 14, 2018 5.140 5.140 4.975 5.000 106,573 -0.18(-3.47%)
Feb 13, 2018 5.230 5.230 5.175 5.180 22,610 -0.05(-0.96%)
Feb 12, 2018 5.250 5.250 5.210 5.230 73,124 -0.06(-1.13%)
Feb 09, 2018 5.300 5.315 5.260 5.290 44,004 +0.02(+0.38%)
Feb 08, 2018 5.290 5.300 5.240 5.270 34,602 -0.01(-0.19%)
Feb 07, 2018 5.240 5.308 5.226 5.280 62,406 +0.05(+0.96%)
Feb 06, 2018 5.130 5.230 5.130 5.230 82,084 +0.12(+2.35%)
Feb 05, 2018 5.120 5.126 5.090 5.110 44,623 -0.04(-0.78%)
Feb 02, 2018 5.110 5.180 5.110 5.150 81,468 +0.14(+2.79%)
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.