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 (%)
Mar 31, 2021 3.270 3.270 3.165 3.173 2,919 -0.11(-3.40%)
Mar 30, 2021 3.280 3.290 3.270 3.285 6,897 +0.10(+3.30%)
Mar 29, 2021 3.170 3.210 3.160 3.180 28,245 +0.08(+2.42%)
Mar 26, 2021 3.110 3.110 3.090 3.105 900 -0.02(-0.64%)
Mar 25, 2021 3.060 3.130 3.060 3.125 14,019 +0.04(+1.30%)
Mar 24, 2021 3.090 3.090 3.080 3.085 1,230 -0.03(-1.11%)
Mar 23, 2021 3.112 3.120 3.112 3.119 813 +0.05(+1.78%)
Mar 22, 2021 3.060 3.130 3.050 3.065 6,438 -0.00(-0.13%)
Mar 19, 2021 3.048 3.120 2.990 3.069 24,400 -0.01(-0.35%)
Mar 18, 2021 3.140 3.150 3.080 3.080 1,472 -0.01(-0.32%)
Mar 17, 2021 3.270 3.270 3.000 3.090 1,112 -0.06(-2.06%)
Mar 16, 2021 3.150 3.155 3.070 3.155 805 +0.05(+1.60%)
Mar 15, 2021 3.090 3.120 3.090 3.105 11,640 -0.02(-0.79%)
Mar 12, 2021 3.217 3.220 3.121 3.130 4,600 +0.00(+0.00%)
Mar 11, 2021 3.120 3.150 3.120 3.130 2,005 +0.00(+0.16%)
Mar 10, 2021 3.150 3.160 3.120 3.125 6,311 -0.03(-1.04%)
Mar 09, 2021 3.150 3.170 3.130 3.158 14,915 -0.12(-3.79%)
Mar 08, 2021 3.250 3.290 3.246 3.282 22,131 +0.07(+2.25%)
Mar 05, 2021 3.200 3.240 3.200 3.210 18,300 -0.01(-0.31%)
Mar 04, 2021 3.150 3.240 3.140 3.220 27,918 +0.07(+2.06%)
Mar 03, 2021 3.140 3.190 3.136 3.155 5,408 +0.06(+2.10%)
Mar 02, 2021 3.120 3.130 3.075 3.090 7,249 -0.03(-0.96%)
Mar 01, 2021 3.080 3.130 3.070 3.120 21,124 +0.03(+0.97%)
Feb 26, 2021 3.000 3.130 3.000 3.090 39,700 +0.12(+3.87%)
Feb 25, 2021 2.930 2.990 2.930 2.975 20,278 +0.08(+2.80%)
Feb 24, 2021 2.920 2.950 2.894 2.894 2,546 +0.01(+0.47%)
Feb 23, 2021 2.890 2.910 2.880 2.881 2,791 +0.01(+0.19%)
Feb 22, 2021 2.870 2.875 2.870 2.875 1,923 -0.08(-2.71%)
Feb 19, 2021 2.945 2.960 2.940 2.955 3,600 -0.02(-0.51%)
Feb 18, 2021 2.960 2.980 2.960 2.970 5,779 -0.00(-0.17%)
Feb 17, 2021 2.960 2.980 2.955 2.975 30,082 +0.07(+2.25%)
Feb 16, 2021 2.900 2.925 2.850 2.909 6,618 +0.07(+2.63%)
Feb 12, 2021 2.801 2.840 2.801 2.835 10,600 +0.02(+0.53%)
Feb 11, 2021 2.774 2.826 2.771 2.820 1,863 +0.05(+1.78%)
Feb 10, 2021 2.762 2.780 2.762 2.771 1,647 -0.02(-0.56%)
Feb 09, 2021 2.760 2.800 2.760 2.786 17,401 -0.01(-0.31%)
Feb 08, 2021 2.805 2.805 2.780 2.795 7,662 -0.06(-2.27%)
Feb 05, 2021 2.880 2.880 2.845 2.860 2,200 -0.04(-1.55%)
Feb 04, 2021 2.935 2.935 2.900 2.905 11,082 +0.09(+3.38%)
Feb 03, 2021 2.800 2.810 2.800 2.810 327 +0.01(+0.36%)
Feb 02, 2021 2.780 2.810 2.780 2.800 3,818 +0.08(+2.96%)
Feb 01, 2021 2.730 2.740 2.700 2.720 8,556 -0.04(-1.28%)
Jan 29, 2021 2.680 2.755 2.680 2.755 11,900 -0.01(-0.36%)
Jan 28, 2021 2.730 2.765 2.730 2.765 524 -0.00(-0.18%)
Jan 27, 2021 2.810 2.820 2.740 2.770 3,353 +0.03(+1.11%)
Jan 26, 2021 2.745 2.745 2.740 2.740 171 +0.00(+0.18%)
Jan 25, 2021 2.710 2.760 2.710 2.735 16,537 +0.00(+0.15%)
Jan 22, 2021 2.750 2.750 2.720 2.731 6,800 +0.05(+1.70%)
Jan 21, 2021 2.690 2.700 2.680 2.685 3,500 +0.00(+0.00%)
Jan 20, 2021 2.701 2.701 2.680 2.685 7,426 -0.06(-2.36%)
Jan 19, 2021 2.770 2.797 2.750 2.750 3,895 -0.04(-1.43%)
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%)
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.