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 (%)
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%)
May 01, 2018 5.420 5.449 5.402 5.421 31,336 +0.08(+1.52%)
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%)
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.