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 )

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 4.210 4.255 4.200 4.255 41,700 -0.03(-0.58%)
Dec 30, 2019 4.260 4.290 4.220 4.280 14,489 +0.02(+0.47%)
Dec 27, 2019 4.260 4.280 4.240 4.260 65,300 -0.07(-1.62%)
Dec 26, 2019 4.350 4.350 4.240 4.330 12,692 -0.02(-0.46%)
Dec 24, 2019 4.380 4.410 4.330 4.350 275,100 -0.07(-1.69%)
Dec 23, 2019 4.430 4.450 4.390 4.425 2,360 -0.02(-0.34%)
Dec 20, 2019 4.390 4.480 4.390 4.440 29,600 -0.01(-0.22%)
Dec 19, 2019 4.450 4.500 4.430 4.450 7,674 -0.04(-0.89%)
Dec 18, 2019 4.470 4.500 4.470 4.490 12,870 +0.00(+0.11%)
Dec 17, 2019 4.449 4.500 4.449 4.485 47,860 +0.00(+0.11%)
Dec 16, 2019 4.440 4.480 4.440 4.480 10,057 -0.00(-0.10%)
Dec 13, 2019 4.490 4.520 4.470 4.484 16,300 -0.05(-1.01%)
Dec 12, 2019 4.470 4.560 4.470 4.530 2,227 +0.04(+1.00%)
Dec 11, 2019 4.520 4.521 4.485 4.485 1,822 -0.05(-1.10%)
Dec 10, 2019 4.490 4.535 4.490 4.535 266 -0.02(-0.55%)
Dec 09, 2019 4.540 4.570 4.540 4.560 4,468 -0.00(-0.00%)
Dec 06, 2019 4.520 4.580 4.520 4.560 3,300 +0.09(+2.01%)
Dec 05, 2019 4.453 4.470 4.420 4.470 1,013 +0.00(+0.00%)
Dec 04, 2019 4.470 4.504 4.470 4.470 2,135 +0.01(+0.22%)
Dec 03, 2019 4.450 4.490 4.450 4.460 1,597 -0.07(-1.57%)
Dec 02, 2019 4.480 4.560 4.480 4.531 4,177 +0.06(+1.36%)
Nov 29, 2019 4.560 4.560 4.470 4.470 5,500 -0.12(-2.61%)
Nov 27, 2019 4.580 4.600 4.580 4.590 1,900 +0.05(+1.09%)
Nov 26, 2019 4.550 4.590 4.540 4.540 4,606 -0.04(-0.86%)
Nov 25, 2019 4.580 4.580 4.577 4.580 2,527 +0.04(+0.88%)
Nov 22, 2019 4.520 4.540 4.520 4.540 1,000 +0.01(+0.22%)
Nov 21, 2019 4.540 4.540 4.470 4.530 2,200 +0.04(+0.89%)
Nov 20, 2019 4.470 4.490 4.470 4.490 554 -0.01(-0.22%)
Nov 19, 2019 4.280 4.500 4.280 4.500 5,146 +0.01(+0.33%)
Nov 18, 2019 4.500 4.500 4.455 4.485 2,726 -0.04(-0.99%)
Nov 15, 2019 4.487 4.530 4.487 4.530 1,000 +0.01(+0.30%)
Nov 14, 2019 4.510 4.520 4.470 4.516 2,142 -0.02(-0.50%)
Nov 13, 2019 4.524 4.560 4.480 4.539 1,425 -0.06(-1.32%)
Nov 12, 2019 4.570 4.620 4.570 4.600 10,305 +0.03(+0.66%)
Nov 11, 2019 4.580 4.611 4.540 4.570 10,132 +0.02(+0.44%)
Nov 08, 2019 4.530 4.560 4.510 4.550 6,800 +0.05(+1.11%)
Nov 07, 2019 4.500 4.510 4.500 4.500 8,136 +0.12(+2.86%)
Nov 06, 2019 4.373 4.375 4.350 4.375 200 -0.03(-0.68%)
Nov 05, 2019 4.380 4.449 4.350 4.405 5,870 +0.17(+3.89%)
Nov 04, 2019 4.263 4.300 4.240 4.240 54,582 +0.00(+0.00%)
Nov 01, 2019 4.245 4.260 4.238 4.240 3,200 -0.01(-0.12%)
Oct 31, 2019 4.211 4.245 4.211 4.245 1,924 -0.10(-2.41%)
Oct 30, 2019 4.380 4.420 4.350 4.350 1,675 -0.02(-0.46%)
Oct 29, 2019 4.410 4.410 4.350 4.370 3,571 +0.00(+0.11%)
Oct 28, 2019 4.300 4.365 4.300 4.365 4,027 +0.06(+1.39%)
Oct 25, 2019 4.190 4.305 4.190 4.305 17,600 -0.01(-0.15%)
Oct 24, 2019 4.380 4.380 4.280 4.311 4,203 -0.06(-1.45%)
Oct 23, 2019 4.334 4.375 4.334 4.375 837 -0.01(-0.23%)
Oct 22, 2019 4.448 4.448 4.385 4.385 14,084 -0.04(-1.02%)
Oct 21, 2019 4.420 4.450 4.380 4.430 28,837 +0.05(+1.26%)
Oct 18, 2019 4.370 4.375 4.360 4.375 500 +0.04(+1.04%)
Oct 17, 2019 4.400 4.400 4.330 4.330 1,289 -0.06(-1.36%)
Oct 16, 2019 4.402 4.407 4.370 4.390 7,098 -0.04(-0.91%)
Oct 15, 2019 4.460 4.460 4.420 4.430 59,503 +0.06(+1.37%)
Oct 14, 2019 4.400 4.400 4.340 4.370 3,416 -0.04(-0.91%)
Oct 11, 2019 4.395 4.450 4.395 4.410 2,200 +0.06(+1.38%)
Oct 10, 2019 4.300 4.350 4.300 4.350 1,549 +0.08(+1.87%)
Oct 09, 2019 4.270 4.270 4.270 4.270 115 +0.01(+0.15%)
Oct 08, 2019 4.250 4.299 4.250 4.263 2,520 -0.08(-1.76%)
Oct 07, 2019 4.260 4.380 4.260 4.340 22,023 +0.08(+1.76%)
Oct 04, 2019 4.260 4.280 4.225 4.265 4,200 -0.02(-0.35%)
Oct 03, 2019 4.330 4.330 4.210 4.280 5,567 -0.01(-0.33%)
Oct 02, 2019 4.290 4.341 4.260 4.294 44,571 -0.11(-2.46%)
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.