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 )

2.040 -0.020 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 2.580 2.580 2.560 2.560 12,045 -0.02(-0.77%)
Jun 29, 2023 2.610 2.640 2.580 2.580 9,979 -0.00(-0.19%)
Jun 28, 2023 2.580 2.590 2.577 2.585 4,294 +0.02(+0.58%)
Jun 27, 2023 2.560 2.590 2.560 2.570 4,524 +0.03(+1.38%)
Jun 26, 2023 2.530 2.570 2.530 2.535 3,334 -0.00(-0.20%)
Jun 23, 2023 2.530 2.550 2.520 2.540 2,234 -0.02(-0.59%)
Jun 22, 2023 2.580 2.580 2.555 2.555 5,211 +0.06(+2.20%)
Jun 21, 2023 2.510 2.550 2.500 2.500 4,705 -0.02(-0.60%)
Jun 20, 2023 2.480 2.520 2.480 2.515 5,362 +0.06(+2.24%)
Jun 16, 2023 2.460 2.470 2.460 2.460 1,004 +0.01(+0.33%)
Jun 15, 2023 2.473 2.473 2.440 2.452 10,915 -0.03(-1.07%)
Jun 14, 2023 2.462 2.480 2.421 2.478 14,760 -0.00(-0.06%)
Jun 13, 2023 2.490 2.490 2.480 2.480 301 +0.02(+1.02%)
Jun 12, 2023 2.430 2.460 2.430 2.455 2,480 +0.02(+1.03%)
Jun 09, 2023 2.420 2.430 2.420 2.430 7,043 +0.02(+0.62%)
Jun 08, 2023 2.450 2.450 2.410 2.415 10,841 -0.06(-2.42%)
Jun 07, 2023 2.460 2.480 2.420 2.475 8,264 +0.04(+1.78%)
Jun 06, 2023 2.440 2.440 2.430 2.432 1,121 -0.03(-1.15%)
Jun 05, 2023 2.460 2.490 2.460 2.460 1,638 +0.00(+0.00%)
Jun 02, 2023 2.420 2.460 2.410 2.460 58,042 +0.05(+2.07%)
Jun 01, 2023 2.420 2.432 2.380 2.410 90,281 -0.02(-0.69%)
May 31, 2023 2.420 2.427 2.400 2.427 15,048 -0.01(-0.59%)
May 30, 2023 2.450 2.460 2.430 2.441 34,665 -0.04(-1.57%)
May 26, 2023 2.480 2.490 2.440 2.480 2,573 +0.01(+0.44%)
May 25, 2023 2.480 2.480 2.450 2.469 10,627 +0.06(+2.45%)
May 24, 2023 2.430 2.430 2.410 2.410 10,989 +0.03(+1.05%)
May 23, 2023 2.410 2.430 2.385 2.385 9,715 -0.01(-0.21%)
May 22, 2023 2.430 2.430 2.385 2.390 18,112 +0.01(+0.42%)
May 19, 2023 2.400 2.450 2.380 2.380 5,604 -0.06(-2.26%)
May 18, 2023 2.430 2.459 2.430 2.435 21,341 +0.06(+2.74%)
May 17, 2023 2.410 2.410 2.365 2.370 11,058 +0.02(+0.65%)
May 16, 2023 2.290 2.370 2.290 2.355 8,818 +0.07(+2.89%)
May 15, 2023 2.270 2.300 2.270 2.288 2,276 -0.03(-1.17%)
May 12, 2023 2.296 2.340 2.290 2.316 12,688 +0.01(+0.24%)
May 11, 2023 2.310 2.310 2.270 2.310 6,352 +0.07(+3.07%)
May 10, 2023 2.240 2.270 2.240 2.241 673 +0.00(+0.05%)
May 09, 2023 2.280 2.280 2.230 2.240 8,999 -0.03(-1.54%)
May 08, 2023 2.290 2.310 2.240 2.275 20,268 -0.00(-0.09%)
May 05, 2023 2.300 2.340 2.260 2.277 4,462 +0.10(+4.45%)
May 04, 2023 2.250 2.260 2.180 2.180 43,823 -0.07(-3.33%)
May 03, 2023 2.250 2.300 2.250 2.255 9,405 -0.01(-0.49%)
May 02, 2023 2.310 2.330 2.260 2.266 39,767 -0.07(-3.16%)
May 01, 2023 2.280 2.380 2.280 2.340 6,010 +0.00(+0.00%)
Apr 28, 2023 2.330 2.390 2.320 2.340 8,639 -0.01(-0.36%)
Apr 27, 2023 2.400 2.400 2.310 2.348 2,917 +0.01(+0.57%)
Apr 26, 2023 2.320 2.350 2.320 2.335 544 +0.03(+1.30%)
Apr 25, 2023 2.330 2.346 2.300 2.305 11,130 -0.03(-1.50%)
Apr 24, 2023 2.350 2.400 2.300 2.340 8,442 -0.03(-1.27%)
Apr 21, 2023 2.320 2.390 2.312 2.370 8,923 +0.03(+1.28%)
Apr 20, 2023 2.350 2.350 2.270 2.340 2,662 +0.01(+0.65%)
Apr 19, 2023 2.349 2.349 2.300 2.325 2,416 -0.00(-0.13%)
Apr 18, 2023 2.370 2.370 2.300 2.328 3,052 +0.01(+0.55%)
Apr 17, 2023 2.340 2.350 2.300 2.315 5,622 -0.00(-0.20%)
Apr 14, 2023 2.280 2.350 2.280 2.320 4,783 +0.07(+3.18%)
Apr 13, 2023 2.250 2.250 2.190 2.248 14,292 -0.04(-1.81%)
Apr 12, 2023 2.300 2.300 2.250 2.290 20,467 +0.00(+0.00%)
Apr 11, 2023 2.310 2.330 2.290 2.290 9,537 -0.07(-3.02%)
Apr 10, 2023 2.380 2.380 2.310 2.361 39,328 +0.03(+1.34%)
Apr 06, 2023 2.260 2.330 2.260 2.330 4,568 +0.08(+3.34%)
Apr 05, 2023 2.288 2.300 2.222 2.255 10,323 +0.02(+1.11%)
Apr 04, 2023 2.330 2.330 2.230 2.230 9,778 -0.14(-5.71%)
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.