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 (%)
Aug 31, 2017 5.320 5.330 5.210 5.210 46,438 -0.11(-2.07%)
Aug 30, 2017 5.320 5.340 5.310 5.320 31,944 +0.00(+0.00%)
Aug 29, 2017 5.170 5.350 5.170 5.320 34,180 +0.03(+0.57%)
Aug 28, 2017 5.430 5.430 5.281 5.290 69,246 -0.19(-3.47%)
Aug 25, 2017 5.472 5.600 5.450 5.480 63,590 -0.04(-0.73%)
Aug 24, 2017 5.510 5.530 5.500 5.520 6,858 +0.04(+0.73%)
Aug 23, 2017 5.490 5.501 5.480 5.480 4,441 -0.04(-0.72%)
Aug 22, 2017 5.500 5.540 5.500 5.520 11,120 +0.05(+0.91%)
Aug 21, 2017 5.470 5.490 5.450 5.470 33,459 -0.04(-0.73%)
Aug 18, 2017 5.420 5.530 5.405 5.510 59,528 +0.01(+0.18%)
Aug 17, 2017 5.510 5.560 5.490 5.500 44,271 -0.05(-0.90%)
Aug 16, 2017 5.660 5.677 5.540 5.550 34,090 -0.09(-1.52%)
Aug 15, 2017 5.660 5.670 5.610 5.636 53,864 +0.09(+1.55%)
Aug 14, 2017 5.540 5.580 5.520 5.550 64,374 +0.09(+1.60%)
Aug 11, 2017 5.550 5.550 5.460 5.463 37,793 -0.06(-1.02%)
Aug 10, 2017 5.540 5.540 5.500 5.519 66,989 -0.08(-1.44%)
Aug 09, 2017 5.620 5.660 5.589 5.600 26,816 -0.13(-2.27%)
Aug 08, 2017 5.730 5.819 5.716 5.730 23,750 -0.04(-0.69%)
Aug 07, 2017 5.800 5.800 5.740 5.770 31,591 +0.00(+0.06%)
Aug 04, 2017 5.720 5.786 5.720 5.766 25,463 +0.10(+1.70%)
Aug 03, 2017 5.690 5.690 5.660 5.670 14,603 -0.01(-0.18%)
Aug 02, 2017 5.670 5.680 5.630 5.680 15,139 +0.01(+0.24%)
Aug 01, 2017 5.670 5.670 5.612 5.667 12,451 +0.01(+0.12%)
Jul 31, 2017 5.670 5.690 5.609 5.660 7,843 +0.00(+0.00%)
Jul 28, 2017 5.730 5.730 5.640 5.660 88,577 -0.09(-1.57%)
Jul 27, 2017 5.750 5.810 5.720 5.750 106,511 +0.02(+0.35%)
Jul 26, 2017 5.860 5.880 5.650 5.730 35,543 -0.10(-1.72%)
Jul 25, 2017 5.810 5.860 5.800 5.830 23,241 +0.04(+0.72%)
Jul 24, 2017 5.780 5.790 5.780 5.788 22,385 -0.01(-0.18%)
Jul 21, 2017 5.830 5.846 5.790 5.799 24,692 -0.09(-1.55%)
Jul 20, 2017 5.950 5.950 5.860 5.890 19,580 -0.02(-0.34%)
Jul 19, 2017 5.900 5.932 5.894 5.910 107,098 +0.01(+0.17%)
Jul 18, 2017 5.910 5.950 5.890 5.900 83,951 -0.08(-1.34%)
Jul 17, 2017 5.980 5.985 5.964 5.980 13,874 -0.06(-0.99%)
Jul 14, 2017 6.010 6.048 5.990 6.040 8,330 -0.10(-1.63%)
Jul 13, 2017 6.120 6.160 6.120 6.140 15,821 +0.03(+0.49%)
Jul 12, 2017 6.070 6.140 6.070 6.110 33,127 -0.03(-0.55%)
Jul 11, 2017 6.190 6.260 6.130 6.144 29,763 -0.05(-0.74%)
Jul 10, 2017 6.290 6.290 6.171 6.190 66,178 +0.00(+0.00%)
Jul 07, 2017 6.130 6.250 6.130 6.190 64,621 +0.13(+2.15%)
Jul 06, 2017 6.050 6.115 6.050 6.060 44,884 -0.02(-0.33%)
Jul 05, 2017 6.120 6.140 6.070 6.080 79,114 -0.02(-0.33%)
Jul 03, 2017 6.060 6.100 6.038 6.100 74,254 +0.19(+3.16%)
Jun 30, 2017 5.923 5.923 5.880 5.913 17,433 +0.04(+0.73%)
Jun 29, 2017 5.920 5.920 5.865 5.870 26,148 +0.04(+0.70%)
Jun 28, 2017 5.830 5.834 5.810 5.829 3,997 -0.00(-0.02%)
Jun 27, 2017 5.820 5.855 5.810 5.830 10,561 -0.04(-0.68%)
Jun 26, 2017 5.870 5.886 5.850 5.870 18,987 +0.11(+1.91%)
Jun 23, 2017 5.740 5.780 5.740 5.760 50,693 -0.05(-0.86%)
Jun 22, 2017 5.800 5.850 5.800 5.810 20,256 -0.04(-0.68%)
Jun 21, 2017 5.890 5.893 5.840 5.850 34,214 -0.02(-0.34%)
Jun 20, 2017 5.870 5.930 5.860 5.870 32,243 +0.01(+0.17%)
Jun 19, 2017 5.840 5.870 5.810 5.860 51,374 +0.09(+1.56%)
Jun 16, 2017 5.790 5.790 5.760 5.770 27,448 +0.00(+0.00%)
Jun 15, 2017 5.790 5.800 5.760 5.770 59,083 +0.03(+0.52%)
Jun 14, 2017 5.600 5.760 5.560 5.740 40,795 +0.06(+1.06%)
Jun 13, 2017 5.730 5.730 5.650 5.680 14,090 +0.00(+0.09%)
Jun 12, 2017 5.670 5.760 5.668 5.675 22,577 +0.02(+0.44%)
Jun 09, 2017 5.690 5.694 5.630 5.650 39,575 +0.06(+1.07%)
Jun 08, 2017 5.560 5.650 5.550 5.590 67,025 +0.11(+2.01%)
Jun 07, 2017 5.490 5.550 5.420 5.480 75,953 +0.06(+1.11%)
Jun 06, 2017 5.420 5.472 5.400 5.420 305,205 -0.13(-2.34%)
Jun 05, 2017 5.680 5.696 5.540 5.550 198,012 -0.09(-1.59%)
Jun 02, 2017 5.650 5.750 5.636 5.640 40,411 -0.05(-0.88%)
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.