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 (%)
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%)
Sep 01, 2020 2.450 2.620 2.420 2.590 24,565 +0.12(+4.86%)
Aug 31, 2020 2.540 2.540 2.460 2.470 7,786 -0.03(-1.20%)
Aug 28, 2020 2.470 2.535 2.470 2.500 6,800 -0.12(-4.58%)
Aug 27, 2020 2.460 2.630 2.460 2.620 8,562 +0.07(+2.75%)
Aug 26, 2020 2.690 2.690 2.510 2.550 27,269 -0.04(-1.54%)
Aug 25, 2020 2.650 2.665 2.590 2.590 4,594 -0.06(-2.26%)
Aug 24, 2020 2.630 2.690 2.504 2.650 27,679 +0.03(+1.15%)
Aug 21, 2020 2.700 2.700 2.618 2.620 10,000 +0.01(+0.38%)
Aug 20, 2020 2.630 2.700 2.560 2.610 15,171 +0.01(+0.38%)
Aug 19, 2020 2.560 2.630 2.477 2.600 20,258 +0.12(+4.84%)
Aug 18, 2020 2.460 2.514 2.430 2.480 21,983 -0.04(-1.39%)
Aug 17, 2020 2.610 2.610 2.470 2.515 38,207 -0.15(-5.45%)
Aug 14, 2020 2.600 2.750 2.550 2.660 19,000 +0.02(+0.61%)
Aug 13, 2020 2.650 2.679 2.600 2.644 15,265 -0.01(-0.23%)
Aug 12, 2020 2.580 2.650 2.550 2.650 57,468 +0.02(+0.76%)
Aug 11, 2020 2.710 2.710 2.530 2.630 44,859 +0.15(+6.05%)
Aug 10, 2020 2.640 2.640 2.305 2.480 82,800 -0.25(-9.16%)
Aug 07, 2020 2.550 2.730 2.480 2.730 49,500 +0.18(+7.06%)
Aug 06, 2020 2.520 2.600 2.460 2.550 30,981 -0.13(-4.85%)
Aug 05, 2020 2.620 2.680 2.460 2.680 53,353 +0.18(+6.99%)
Aug 04, 2020 2.480 2.550 2.430 2.505 13,297 -0.01(-0.22%)
Aug 03, 2020 2.530 2.558 2.430 2.511 17,599 -0.01(-0.57%)
Jul 31, 2020 2.800 2.840 2.410 2.525 46,600 -0.31(-11.09%)
Jul 30, 2020 2.870 2.870 2.770 2.840 32,210 +0.10(+3.65%)
Jul 29, 2020 2.720 2.849 2.720 2.740 29,371 +0.04(+1.48%)
Jul 28, 2020 2.640 2.710 2.542 2.700 24,248 +0.12(+4.65%)
Jul 27, 2020 2.650 2.650 2.520 2.580 40,340 -0.04(-1.53%)
Jul 24, 2020 2.660 2.690 2.620 2.620 22,900 -0.08(-3.03%)
Jul 23, 2020 2.770 2.770 2.640 2.702 32,621 -0.09(-3.15%)
Jul 22, 2020 2.795 2.815 2.730 2.790 4,567 -0.02(-0.71%)
Jul 21, 2020 2.860 2.880 2.770 2.810 14,299 -0.11(-3.89%)
Jul 20, 2020 3.000 3.000 2.900 2.924 9,344 -0.09(-3.03%)
Jul 17, 2020 2.910 3.020 2.910 3.015 3,600 -0.00(-0.17%)
Jul 16, 2020 3.020 3.060 2.975 3.020 19,897 -0.04(-1.47%)
Jul 15, 2020 3.160 3.160 3.020 3.065 2,885 +0.01(+0.41%)
Jul 14, 2020 3.020 3.079 3.020 3.052 3,289 -0.04(-1.38%)
Jul 13, 2020 3.050 3.100 3.040 3.095 3,257 +0.05(+1.62%)
Jul 10, 2020 3.060 3.100 3.020 3.046 4,600 +0.03(+0.85%)
Jul 09, 2020 3.130 3.130 2.950 3.020 89,134 -0.15(-4.73%)
Jul 08, 2020 3.181 3.181 3.100 3.170 19,688 -0.01(-0.31%)
Jul 07, 2020 3.210 3.290 3.180 3.180 9,016 -0.11(-3.34%)
Jul 06, 2020 3.460 3.460 3.250 3.290 7,246 -0.08(-2.52%)
Jul 02, 2020 3.395 3.490 3.325 3.375 8,700 -0.25(-6.90%)
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.