DB Gold -2X ETN Powershares (NY: DZZ )

2.790 USD +0.060 (+2.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.750 2.790 2.750 2.790 17,300 +0.06(+2.01%)
Jan 14, 2021 2.750 2.750 2.710 2.735 1,541 +0.01(+0.19%)
Jan 13, 2021 2.701 2.730 2.701 2.730 3,579 +0.03(+1.11%)
Jan 12, 2021 2.720 2.750 2.700 2.700 4,250 -0.02(-0.92%)
Jan 11, 2021 2.750 2.789 2.710 2.725 6,344 -0.02(-0.73%)
Jan 08, 2021 2.685 2.775 2.685 2.745 34,700 +0.19(+7.23%)
Jan 07, 2021 2.560 2.580 2.530 2.560 7,647 +0.02(+0.59%)
Jan 06, 2021 2.570 2.619 2.538 2.545 10,203 +0.07(+2.95%)
Jan 05, 2021 2.470 2.483 2.460 2.472 14,045 -0.04(-1.51%)
Jan 04, 2021 2.570 2.570 2.450 2.510 11,571 -0.17(-6.17%)
Dec 31, 2020 2.675 2.675 2.675 9,979 +0.12(+4.60%)
Dec 30, 2020 2.600 2.600 2.490 2.557 9,979 -0.07(-2.79%)
Dec 29, 2020 2.650 2.650 2.607 2.631 2,002 -0.03(-1.10%)
Dec 28, 2020 2.610 2.660 2.580 2.660 12,268 +0.01(+0.19%)
Dec 24, 2020 2.631 2.660 2.631 2.655 1,300 -0.03(-1.12%)
Dec 23, 2020 2.700 2.700 2.640 2.685 5,386 -0.02(-0.56%)
Dec 22, 2020 2.670 2.700 2.670 2.700 3,330 +0.07(+2.66%)
Dec 21, 2020 2.660 2.660 2.610 2.630 7,941 +0.01(+0.45%)
Dec 18, 2020 2.610 2.620 2.600 2.618 22,300 +0.01(+0.31%)
Dec 17, 2020 2.580 2.620 2.573 2.610 29,295 -0.07(-2.64%)
Dec 16, 2020 2.720 2.720 2.680 2.681 2,260 -0.03(-1.26%)
Dec 15, 2020 2.790 2.790 2.715 2.715 7,629 -0.09(-3.21%)
Dec 14, 2020 2.820 2.830 2.780 2.805 6,701 +0.02(+0.72%)
Dec 11, 2020 2.761 2.785 2.760 2.785 18,800 -0.00(-0.16%)
Dec 10, 2020 2.750 2.800 2.730 2.790 23,213 +0.00(+0.15%)
Dec 09, 2020 2.790 2.820 2.780 2.785 4,579 +0.03(+1.11%)
Dec 08, 2020 2.699 2.960 2.670 2.755 13,061 +0.05(+2.04%)
Dec 07, 2020 2.770 2.790 2.681 2.700 12,723 -0.09(-3.40%)
Dec 04, 2020 2.780 2.810 2.759 2.795 6,500 +0.02(+0.79%)
Dec 03, 2020 2.810 2.810 2.770 2.773 3,925 -0.04(-1.52%)
Dec 02, 2020 2.851 2.851 2.815 2.816 2,078 -0.05(-1.88%)
Dec 01, 2020 2.930 2.930 2.860 2.870 24,990 -0.13(-4.33%)
Nov 30, 2020 2.970 3.050 2.960 3.000 9,571 +0.05(+1.69%)
Nov 27, 2020 2.900 3.000 2.860 2.950 12,900 +0.05(+1.55%)
Nov 25, 2020 2.860 2.905 2.860 2.905 2,500 -0.01(-0.34%)
Nov 24, 2020 2.920 2.930 2.900 2.915 19,845 +0.10(+3.40%)
Nov 23, 2020 2.720 2.835 2.720 2.819 22,766 +0.11(+3.88%)
Nov 20, 2020 2.705 2.720 2.700 2.714 14,100 -0.03(-0.95%)
Nov 19, 2020 2.750 2.755 2.740 2.740 2,060 +0.02(+0.73%)
Nov 18, 2020 2.720 2.725 2.680 2.720 7,542 +0.04(+1.31%)
Nov 17, 2020 2.670 2.690 2.660 2.685 890 +0.01(+0.37%)
Nov 16, 2020 2.660 2.675 2.660 2.675 6,339 +0.00(+0.00%)
Nov 13, 2020 2.675 2.675 2.675 2.675 100 -0.03(-1.11%)
Nov 12, 2020 2.692 2.705 2.680 2.705 2,746 -0.03(-1.26%)
Nov 11, 2020 2.730 2.760 2.730 2.740 8,500 +0.03(+1.02%)
Nov 10, 2020 2.720 2.720 2.680 2.712 3,542 -0.02(-0.74%)
Nov 09, 2020 2.630 2.770 2.630 2.732 31,942 +0.23(+9.29%)
Nov 06, 2020 2.500 2.500 2.471 2.500 3,300 +0.00(+0.00%)
Nov 05, 2020 2.550 2.550 2.490 2.500 5,757 -0.12(-4.58%)
Nov 04, 2020 2.641 2.642 2.620 2.620 2,461 +0.00(+0.19%)
Nov 03, 2020 2.610 2.615 2.610 2.615 228 -0.04(-1.69%)
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.