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 (%)
Sep 28, 2018 6.690 6.700 6.615 6.630 13,900 -0.07(-1.05%)
Sep 27, 2018 6.700 6.722 6.690 6.700 21,949 +0.10(+1.56%)
Sep 26, 2018 6.590 6.620 6.560 6.597 18,715 +0.08(+1.18%)
Sep 25, 2018 6.510 6.520 6.502 6.520 9,029 -0.02(-0.31%)
Sep 24, 2018 6.520 6.540 6.517 6.540 2,618 -0.01(-0.15%)
Sep 21, 2018 6.590 6.590 6.520 6.550 10,900 +0.09(+1.39%)
Sep 20, 2018 6.450 6.490 6.450 6.460 4,968 -0.03(-0.39%)
Sep 19, 2018 6.490 6.490 6.478 6.485 8,745 -0.07(-1.13%)
Sep 18, 2018 6.540 6.559 6.530 6.559 1,810 +0.04(+0.60%)
Sep 17, 2018 6.510 6.520 6.476 6.520 16,150 -0.07(-1.06%)
Sep 14, 2018 6.540 6.590 6.540 6.590 18,800 +0.09(+1.38%)
Sep 13, 2018 6.380 6.500 6.380 6.500 69,450 +0.05(+0.72%)
Sep 12, 2018 6.580 6.580 6.435 6.454 7,973 -0.10(-1.55%)
Sep 11, 2018 6.630 6.640 6.550 6.555 13,719 -0.01(-0.23%)
Sep 10, 2018 6.550 6.580 6.550 6.570 732 +0.02(+0.31%)
Sep 07, 2018 6.520 6.570 6.510 6.550 4,600 +0.03(+0.46%)
Sep 06, 2018 6.460 6.520 6.420 6.520 9,631 -0.03(-0.38%)
Sep 05, 2018 6.540 6.559 6.531 6.545 7,846 -0.04(-0.53%)
Sep 04, 2018 6.600 6.620 6.570 6.580 12,472 +0.06(+0.92%)
Aug 31, 2018 6.520 6.520 6.520 0 +0.03(+0.46%)
Aug 30, 2018 6.500 6.536 6.490 6.490 15,786 +0.06(+0.86%)
Aug 29, 2018 6.430 6.461 6.430 6.435 29,528 -0.05(-0.70%)
Aug 28, 2018 6.380 6.490 6.380 6.480 40,274 +0.08(+1.25%)
Aug 27, 2018 6.440 6.440 6.373 6.400 25,214 -0.04(-0.62%)
Aug 24, 2018 6.520 6.540 6.410 6.440 45,300 -0.20(-3.01%)
Aug 23, 2018 6.590 6.650 6.580 6.640 15,247 +0.11(+1.72%)
Aug 22, 2018 6.510 6.540 6.510 6.528 27,184 -0.01(-0.19%)
Aug 21, 2018 6.570 6.610 6.540 6.540 56,644 -0.04(-0.61%)
Aug 20, 2018 6.610 6.640 6.580 6.580 26,175 -0.07(-1.05%)
Aug 17, 2018 6.700 6.730 6.650 6.650 9,300 -0.10(-1.48%)
Aug 16, 2018 6.700 6.760 6.680 6.750 42,713 +0.01(+0.15%)
Aug 15, 2018 6.630 6.760 6.630 6.740 38,068 +0.19(+2.90%)
Aug 14, 2018 6.510 6.550 6.500 6.550 6,287 +0.01(+0.15%)
Aug 13, 2018 6.460 6.570 6.460 6.540 46,862 +0.18(+2.83%)
Aug 10, 2018 6.350 6.370 6.310 6.360 70,200 -0.01(-0.16%)
Aug 09, 2018 6.320 6.370 6.320 6.370 3,913 +0.02(+0.31%)
Aug 08, 2018 6.370 6.390 6.340 6.350 30,512 -0.03(-0.45%)
Aug 07, 2018 6.330 6.379 6.330 6.378 7,867 -0.01(-0.18%)
Aug 06, 2018 6.380 6.400 6.360 6.390 14,397 +0.06(+0.95%)
Aug 03, 2018 6.330 6.330 6.270 6.330 14,600 -0.06(-0.94%)
Aug 02, 2018 6.300 6.390 6.300 6.390 5,491 +0.09(+1.43%)
Aug 01, 2018 6.250 6.310 6.250 6.300 14,834 +0.09(+1.45%)
Jul 31, 2018 6.260 6.260 6.190 6.210 98,229 -0.03(-0.48%)
Jul 30, 2018 6.220 6.250 6.215 6.240 14,925 +0.02(+0.32%)
Jul 27, 2018 6.230 6.230 6.190 6.220 10,100 -0.02(-0.32%)
Jul 26, 2018 6.190 6.240 6.160 6.240 28,516 +0.11(+1.79%)
Jul 25, 2018 6.120 6.175 6.120 6.130 17,244 -0.08(-1.24%)
Jul 24, 2018 6.170 6.218 6.170 6.207 2,709 +0.01(+0.11%)
Jul 23, 2018 6.190 6.215 6.190 6.200 12,206 +0.05(+0.81%)
Jul 20, 2018 6.160 6.174 6.150 6.150 16,173 -0.09(-1.44%)
Jul 19, 2018 6.300 6.300 6.170 6.240 11,866 +0.07(+1.07%)
Jul 18, 2018 6.210 6.220 6.170 6.174 9,215 +0.00(+0.06%)
Jul 17, 2018 6.120 6.190 6.120 6.170 37,943 +0.12(+2.05%)
Jul 16, 2018 6.060 6.060 6.045 6.046 2,333 +0.01(+0.10%)
Jul 13, 2018 6.020 6.050 6.020 6.040 16,359 +0.05(+0.90%)
Jul 12, 2018 6.000 6.000 5.976 5.986 4,684 -0.04(-0.73%)
Jul 11, 2018 5.955 6.030 5.950 6.030 48,728 +0.13(+2.20%)
Jul 10, 2018 5.910 5.920 5.894 5.900 16,464 +0.03(+0.51%)
Jul 09, 2018 5.870 5.900 5.870 38,467 -0.03(-0.51%)
Jul 06, 2018 5.890 5.910 5.890 5.900 22,309 +0.02(+0.34%)
Jul 05, 2018 5.880 5.900 5.860 5.880 23,417 +0.00(+0.00%)
Jul 03, 2018 5.880 5.880 5.880 0 -0.16(-2.65%)
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.