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 (%)
Jan 31, 2023 2.530 2.530 2.430 2.480 23,946 -0.04(-1.58%)
Jan 30, 2023 2.530 2.540 2.500 2.520 6,079 +0.03(+1.20%)
Jan 27, 2023 2.520 2.520 2.480 2.490 1,034 +0.05(+2.05%)
Jan 26, 2023 2.430 2.510 2.430 2.440 5,457 -0.01(-0.40%)
Jan 25, 2023 2.540 2.540 2.430 2.450 42,980 -0.01(-0.24%)
Jan 24, 2023 2.469 2.480 2.430 2.455 16,271 -0.02(-0.84%)
Jan 23, 2023 2.560 2.560 2.460 2.476 59,608 +0.02(+0.66%)
Jan 20, 2023 2.490 2.500 2.430 2.460 44,061 -0.03(-1.12%)
Jan 19, 2023 2.500 2.510 2.488 2.488 4,131 -0.05(-1.86%)
Jan 18, 2023 2.580 2.580 2.500 2.535 3,643 +0.02(+0.72%)
Jan 17, 2023 2.550 2.550 2.500 2.517 12,053 +0.00(+0.06%)
Jan 13, 2023 2.570 2.570 2.515 2.515 11,619 -0.08(-3.25%)
Jan 12, 2023 2.630 2.630 2.580 2.600 17,549 -0.04(-1.56%)
Jan 11, 2023 2.660 2.680 2.641 2.641 37,341 +0.02(+0.81%)
Jan 10, 2023 2.600 2.650 2.600 2.620 7,803 -0.01(-0.23%)
Jan 09, 2023 2.626 2.626 2.626 2.626 3,899 -0.04(-1.54%)
Jan 06, 2023 2.744 2.750 2.640 2.667 18,517 -0.10(-3.71%)
Jan 05, 2023 2.770 2.780 2.769 2.770 1,419 +0.10(+3.66%)
Jan 04, 2023 2.710 2.710 2.650 2.672 8,668 -0.02(-0.67%)
Jan 03, 2023 2.740 2.740 2.690 2.690 7,629 -0.08(-2.71%)
Dec 30, 2022 2.780 2.820 2.740 2.765 2,141 -0.03(-0.91%)
Dec 29, 2022 2.770 2.850 2.770 2.790 1,635 -0.01(-0.34%)
Dec 28, 2022 2.790 2.850 2.790 2.800 22,441 +0.02(+0.65%)
Dec 27, 2022 2.800 2.800 2.760 2.782 5,979 -0.05(-1.70%)
Dec 23, 2022 2.850 2.850 2.810 2.830 13,765 -0.03(-1.03%)
Dec 22, 2022 2.800 2.880 2.800 2.860 27,843 +0.08(+2.86%)
Dec 21, 2022 2.780 2.780 2.780 2.780 6 -0.02(-0.71%)
Dec 20, 2022 2.810 2.850 2.780 2.800 8,345 -0.11(-3.78%)
Dec 19, 2022 2.949 2.960 2.886 2.910 3,273 -0.02(-0.65%)
Dec 16, 2022 2.830 2.950 2.830 2.929 4,706 -0.02(-0.72%)
Dec 15, 2022 3.000 3.000 2.850 2.950 61,949 +0.12(+4.42%)
Dec 14, 2022 2.770 2.853 2.770 2.825 1,645 +0.01(+0.36%)
Dec 13, 2022 2.738 2.850 2.738 2.815 1,023 -0.05(-1.65%)
Dec 12, 2022 2.830 2.880 2.830 2.862 3,590 +0.05(+1.86%)
Dec 09, 2022 2.850 2.880 2.780 2.810 3,485 -0.07(-2.43%)
Dec 08, 2022 2.820 2.910 2.810 2.880 3,269 +0.00(+0.00%)
Dec 07, 2022 2.900 2.950 2.850 2.880 2,213 -0.08(-2.70%)
Dec 06, 2022 2.940 2.988 2.930 2.960 2,136 +0.03(+1.02%)
Dec 05, 2022 2.850 2.930 2.850 2.930 981 +0.07(+2.29%)
Dec 02, 2022 2.820 2.921 2.820 2.865 4,791 +0.03(+1.04%)
Dec 01, 2022 2.835 2.835 2.835 2.835 208 -0.01(-0.26%)
Nov 30, 2022 2.950 2.990 2.800 2.842 9,253 -0.11(-3.81%)
Nov 29, 2022 2.955 2.955 2.955 2.955 570 -0.04(-1.17%)
Nov 28, 2022 2.975 3.000 2.975 2.990 1,580 +0.03(+1.05%)
Nov 25, 2022 2.950 2.960 2.910 2.959 1,840 +0.04(+1.34%)
Nov 23, 2022 2.980 2.980 2.920 2.920 2,016 -0.07(-2.34%)
Nov 22, 2022 2.990 3.000 2.990 2.990 1,354 -0.07(-2.45%)
Nov 21, 2022 3.100 3.163 2.960 3.065 19,493 +0.13(+4.49%)
Nov 18, 2022 2.910 2.990 2.900 2.933 48,439 -0.05(-1.57%)
Nov 17, 2022 2.985 3.085 2.880 2.980 9,538 +0.02(+0.58%)
Nov 16, 2022 2.915 3.020 2.820 2.963 11,637 +0.11(+4.02%)
Nov 15, 2022 2.860 2.950 2.800 2.848 20,761 -0.01(-0.25%)
Nov 14, 2022 2.900 2.900 2.830 2.855 941 -0.05(-1.67%)
Nov 11, 2022 2.900 2.960 2.880 2.904 45,776 -0.01(-0.22%)
Nov 10, 2022 2.930 2.971 2.910 2.910 16,845 -0.21(-6.73%)
Nov 09, 2022 3.080 3.251 3.080 3.120 16,073 -0.16(-4.87%)
Nov 08, 2022 3.390 3.390 3.101 3.280 14,473 -0.04(-1.35%)
Nov 07, 2022 3.260 3.400 3.260 3.325 16,187 +0.05(+1.68%)
Nov 04, 2022 3.260 3.330 3.260 3.270 67,518 -0.25(-7.14%)
Nov 03, 2022 3.490 3.630 3.410 3.521 50,920 +0.14(+4.18%)
Nov 02, 2022 3.420 3.450 3.310 3.380 5,423 +0.00(+0.00%)
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.