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 (%)
Jan 31, 2024 2.620 2.690 2.470 2.480 14,027 -0.21(-7.82%)
Jan 30, 2024 2.650 2.690 2.590 2.690 30,718 +0.13(+5.28%)
Jan 29, 2024 2.650 2.650 2.460 2.555 19,204 -0.15(-5.37%)
Jan 26, 2024 2.690 2.710 2.690 2.700 36,035 +0.09(+3.45%)
Jan 25, 2024 2.600 2.610 2.600 2.610 2,432 +0.04(+1.75%)
Jan 24, 2024 2.550 2.565 2.550 2.565 145 +0.03(+1.18%)
Jan 23, 2024 2.460 2.535 2.460 2.535 1,092 -0.08(-2.88%)
Jan 22, 2024 2.600 2.620 2.600 2.610 4,778 +0.09(+3.38%)
Jan 19, 2024 2.520 2.550 2.520 2.525 827 +0.02(+1.00%)
Jan 18, 2024 2.530 2.530 2.500 2.500 205 -0.02(-0.99%)
Jan 17, 2024 2.525 2.525 2.525 2.525 46 +0.02(+1.00%)
Jan 16, 2024 2.500 2.500 2.500 2.500 115 -0.02(-0.79%)
Jan 12, 2024 2.476 2.520 2.476 2.520 356 -0.02(-0.94%)
Jan 11, 2024 2.580 2.580 2.470 2.544 5,360 -0.03(-1.01%)
Jan 10, 2024 2.553 2.570 2.553 2.570 248 +0.08(+3.23%)
Jan 09, 2024 2.490 2.490 2.490 2.490 482 -0.13(-4.97%)
Jan 08, 2024 2.620 2.620 2.620 2.620 886 +0.06(+2.34%)
Jan 05, 2024 2.450 2.610 2.450 2.560 4,115 +0.06(+2.61%)
Jan 04, 2024 2.401 2.495 2.401 2.495 512 -0.05(-2.16%)
Jan 03, 2024 2.560 2.560 2.290 2.550 3,342 +0.01(+0.39%)
Jan 02, 2024 2.540 2.540 2.510 2.540 8,216 +0.00(+0.00%)
Dec 29, 2023 2.500 2.553 2.480 2.540 16,099 +0.04(+1.60%)
Dec 28, 2023 2.460 2.500 2.460 2.500 765 +0.04(+1.63%)
Dec 27, 2023 2.433 2.460 2.430 2.460 3,913 +0.01(+0.61%)
Dec 26, 2023 2.430 2.560 2.430 2.445 11,932 -0.07(-2.85%)
Dec 22, 2023 2.510 2.530 2.382 2.517 1,736 -0.06(-2.45%)
Dec 21, 2023 2.540 2.620 2.535 2.580 75,417 +0.07(+2.79%)
Dec 20, 2023 2.430 2.510 2.420 2.510 132,999 +0.13(+5.46%)
Dec 19, 2023 2.400 2.400 2.380 2.380 4,078 -0.04(-1.76%)
Dec 18, 2023 2.423 2.423 2.423 2.423 61 -0.01(-0.30%)
Dec 15, 2023 2.442 2.442 2.430 2.430 971 +0.03(+1.17%)
Dec 14, 2023 2.371 2.402 2.370 2.402 7,582 -0.04(-1.48%)
Dec 13, 2023 2.510 2.520 2.430 2.438 8,071 -0.10(-4.02%)
Dec 12, 2023 2.510 2.540 2.460 2.540 58,711 +0.03(+1.20%)
Dec 11, 2023 2.500 2.520 2.490 2.510 10,529 +0.02(+0.80%)
Dec 08, 2023 2.480 2.490 2.400 2.490 9,844 +0.09(+3.64%)
Dec 07, 2023 2.400 2.420 2.390 2.402 1,616 -0.01(-0.31%)
Dec 06, 2023 2.410 2.410 2.398 2.410 3,847 -0.02(-0.75%)
Dec 05, 2023 2.404 2.428 2.404 2.428 1,998 +0.03(+1.22%)
Dec 04, 2023 2.341 2.399 2.340 2.399 3,707 +0.09(+3.91%)
Dec 01, 2023 2.370 2.370 2.291 2.309 12,677 -0.07(-2.79%)
Nov 30, 2023 2.390 2.390 2.360 2.375 1,103 +0.04(+1.50%)
Nov 29, 2023 2.340 2.350 2.340 2.340 4,884 -0.02(-0.64%)
Nov 28, 2023 2.380 2.385 2.350 2.355 6,425 -0.06(-2.45%)
Nov 27, 2023 2.430 2.430 2.410 2.414 6,637 -0.03(-1.06%)
Nov 24, 2023 2.440 2.460 2.440 2.440 3,983 -0.03(-1.21%)
Nov 22, 2023 2.470 2.470 2.470 2.470 100 +0.04(+1.65%)
Nov 21, 2023 2.430 2.460 2.430 2.430 2,627 -0.07(-2.99%)
Nov 20, 2023 2.501 2.530 2.490 2.505 2,472 +0.01(+0.60%)
Nov 17, 2023 2.480 2.490 2.470 2.490 9,195 +0.01(+0.20%)
Nov 16, 2023 2.470 2.510 2.470 2.485 11,533 -0.04(-1.39%)
Nov 15, 2023 2.532 2.532 2.520 2.520 2,778 -0.01(-0.34%)
Nov 14, 2023 2.510 2.540 2.500 2.529 9,103 -0.04(-1.48%)
Nov 13, 2023 2.581 2.581 2.550 2.567 4,120 -0.02(-0.90%)
Nov 10, 2023 2.560 2.600 2.560 2.590 9,486 +0.05(+1.96%)
Nov 09, 2023 2.540 2.540 2.540 2.540 44 -0.01(-0.39%)
Nov 08, 2023 2.520 2.550 2.520 2.550 22,317 +0.04(+1.59%)
Nov 07, 2023 2.530 2.530 2.510 2.510 2,047 +0.03(+1.41%)
Nov 06, 2023 2.470 2.475 2.470 2.475 289 +0.04(+1.85%)
Nov 03, 2023 2.430 2.480 2.430 2.430 8,574 -0.05(-2.00%)
Nov 02, 2023 2.490 2.490 2.480 2.480 20,963 -0.00(-0.16%)
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.