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 )

2.035 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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, 2022 2.580 2.630 2.580 2.630 14,272 +0.03(+1.13%)
May 27, 2022 2.560 2.600 2.560 2.600 2,928 +0.00(+0.00%)
May 26, 2022 2.620 2.620 2.580 2.600 1,524 +0.02(+0.58%)
May 25, 2022 2.590 2.590 2.585 2.585 141 +0.02(+0.98%)
May 24, 2022 2.580 2.580 2.530 2.560 13,418 -0.04(-1.54%)
May 23, 2022 2.580 2.600 2.580 2.600 2,390 -0.02(-0.76%)
May 20, 2022 2.610 2.620 2.610 2.620 9,878 +0.00(+0.00%)
May 19, 2022 2.620 2.620 2.620 2.620 1,532 -0.05(-2.06%)
May 18, 2022 2.690 2.695 2.668 2.675 13,515 -0.02(-0.56%)
May 17, 2022 2.660 2.690 2.660 2.690 2,978 +0.03(+1.13%)
May 16, 2022 2.720 2.720 2.660 2.660 3,330 -0.04(-1.48%)
May 13, 2022 2.700 2.710 2.660 2.700 27,285 +0.03(+1.12%)
May 12, 2022 2.610 2.670 2.590 2.670 3,951 +0.08(+3.09%)
May 11, 2022 2.580 2.590 2.570 2.590 10,122 -0.04(-1.52%)
May 10, 2022 2.605 2.630 2.605 2.630 1,090 +0.05(+1.94%)
May 09, 2022 2.544 2.580 2.540 2.580 4,967 +0.08(+3.05%)
May 06, 2022 2.490 2.504 2.490 2.504 2,073 +0.00(+0.14%)
May 05, 2022 2.480 2.530 2.480 2.500 6,969 +0.00(+0.07%)
May 04, 2022 2.541 2.541 2.498 2.498 1,002 -0.05(-1.83%)
May 03, 2022 2.540 2.545 2.521 2.545 1,762 -0.01(-0.39%)
May 02, 2022 2.550 2.720 2.550 2.555 12,760 +0.08(+3.42%)
Apr 29, 2022 2.430 2.471 2.430 2.471 414 +0.01(+0.23%)
Apr 28, 2022 2.485 2.485 2.465 2.465 6,345 -0.04(-1.40%)
Apr 27, 2022 2.470 2.500 2.470 2.500 2,945 +0.05(+2.01%)
Apr 26, 2022 2.431 2.460 2.431 2.451 31,228 +0.00(+0.03%)
Apr 25, 2022 2.450 2.470 2.450 2.450 2,844 +0.06(+2.51%)
Apr 22, 2022 2.340 2.390 2.340 2.390 2,584 +0.06(+2.58%)
Apr 21, 2022 2.350 2.350 2.330 2.330 1,150 +0.02(+0.65%)
Apr 20, 2022 2.340 2.340 2.315 2.315 407 -0.02(-1.07%)
Apr 19, 2022 2.300 2.340 2.300 2.340 11,476 +0.07(+3.08%)
Apr 18, 2022 2.240 2.270 2.220 2.270 5,005 -0.02(-0.66%)
Apr 14, 2022 2.270 2.285 2.270 2.285 931 +0.03(+1.11%)
Apr 13, 2022 2.260 2.280 2.260 2.260 12,332 -0.03(-1.09%)
Apr 12, 2022 2.290 2.290 2.270 2.285 17,635 -0.03(-1.51%)
Apr 11, 2022 2.320 2.320 2.320 2.320 113 -0.03(-1.07%)
Apr 08, 2022 2.360 2.360 2.331 2.345 1,098 -0.03(-1.15%)
Apr 07, 2022 2.369 2.372 2.360 2.372 1,676 -0.02(-0.73%)
Apr 06, 2022 2.400 2.400 2.380 2.390 3,081 -0.01(-0.47%)
Apr 05, 2022 2.370 2.401 2.350 2.401 1,387 -0.01(-0.37%)
Apr 04, 2022 2.360 2.410 2.360 2.410 17,657 -0.00(-0.21%)
Apr 01, 2022 2.415 2.415 2.415 2.415 889 +0.05(+2.11%)
Mar 31, 2022 2.340 2.365 2.340 2.365 863 -0.02(-0.91%)
Mar 30, 2022 2.363 2.421 2.363 2.387 1,021 -0.03(-1.40%)
Mar 29, 2022 2.450 2.470 2.421 2.421 1,623 +0.01(+0.49%)
Mar 28, 2022 2.379 2.410 2.379 2.409 388 +0.05(+2.30%)
Mar 25, 2022 2.355 2.355 2.355 2.355 100 +0.03(+1.29%)
Mar 24, 2022 2.280 2.365 2.280 2.325 575 -0.02(-0.87%)
Mar 23, 2022 2.370 2.370 2.345 2.345 603 -0.06(-2.68%)
Mar 22, 2022 2.410 2.410 2.410 2.410 798 +0.03(+1.34%)
Mar 21, 2022 2.351 2.378 2.351 2.378 4,794 -0.04(-1.48%)
Mar 18, 2022 2.370 2.420 2.370 2.414 3,575 +0.05(+2.06%)
Mar 17, 2022 2.400 2.400 2.320 2.365 1,084 -0.08(-3.46%)
Mar 16, 2022 2.430 2.490 2.420 2.450 12,924 +0.02(+0.77%)
Mar 15, 2022 2.380 2.530 2.380 2.431 34,081 +0.10(+4.12%)
Mar 14, 2022 2.300 2.335 2.290 2.335 1,709 +0.05(+1.97%)
Mar 11, 2022 2.380 2.380 2.240 2.290 10,066 +0.03(+1.34%)
Mar 10, 2022 2.240 2.260 2.220 2.260 2,691 -0.02(-0.76%)
Mar 09, 2022 2.310 2.320 2.220 2.277 16,343 +0.17(+8.14%)
Mar 08, 2022 2.130 2.210 2.030 2.106 20,252 -0.11(-4.77%)
Mar 07, 2022 2.240 2.370 2.190 2.211 53,614 -0.09(-3.86%)
Mar 04, 2022 2.370 2.390 2.300 2.300 33,354 -0.12(-5.15%)
Mar 03, 2022 2.450 2.450 2.410 2.425 7,932 -0.03(-1.02%)
Mar 02, 2022 2.470 2.510 2.420 2.450 21,745 +0.04(+1.82%)
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.