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 30, 2016 5.230 5.335 5.230 5.310 242,592 +0.04(+0.76%)
Sep 29, 2016 5.285 5.310 5.250 5.270 75,624 +0.01(+0.29%)
Sep 28, 2016 5.260 5.300 5.255 5.255 164,179 +0.02(+0.48%)
Sep 27, 2016 5.210 5.240 5.210 5.230 119,075 +0.08(+1.55%)
Sep 26, 2016 5.106 5.150 5.100 5.150 87,506 +0.01(+0.19%)
Sep 23, 2016 5.150 5.160 5.120 5.140 65,113 -0.01(-0.19%)
Sep 22, 2016 5.150 5.150 5.090 5.150 75,382 -0.02(-0.48%)
Sep 21, 2016 5.250 5.260 5.170 5.175 279,623 -0.17(-3.27%)
Sep 20, 2016 5.350 5.356 5.335 5.350 13,893 +0.00(+0.09%)
Sep 19, 2016 5.330 5.355 5.330 5.345 28,997 -0.04(-0.65%)
Sep 16, 2016 5.390 5.409 5.370 5.380 35,723 +0.03(+0.56%)
Sep 15, 2016 5.330 5.380 5.300 5.350 50,958 +0.07(+1.33%)
Sep 14, 2016 5.290 5.290 5.240 5.280 92,622 -0.03(-0.56%)
Sep 13, 2016 5.260 5.320 5.250 5.310 109,164 +0.07(+1.34%)
Sep 12, 2016 5.280 5.290 5.220 5.240 73,899 +0.01(+0.19%)
Sep 09, 2016 5.194 5.230 5.180 5.230 100,640 +0.07(+1.41%)
Sep 08, 2016 5.080 5.170 5.080 5.157 15,000 +0.07(+1.32%)
Sep 07, 2016 5.050 5.110 5.050 5.090 54,231 +0.03(+0.59%)
Sep 06, 2016 5.180 5.190 5.040 5.060 170,050 -0.21(-3.98%)
Sep 02, 2016 5.260 5.270 5.270 5.270 104,600 -0.09(-1.68%)
Sep 01, 2016 5.410 5.426 5.350 5.360 105,177 -0.04(-0.74%)
Aug 31, 2016 5.420 5.420 5.380 5.400 99,032 +0.01(+0.19%)
Aug 30, 2016 5.340 5.400 5.320 5.390 113,780 +0.09(+1.70%)
Aug 29, 2016 5.320 5.320 5.280 5.300 83,287 -0.01(-0.26%)
Aug 26, 2016 5.260 5.330 5.150 5.314 232,448 +0.01(+0.26%)
Aug 25, 2016 5.314 5.314 5.290 5.300 51,553 +0.02(+0.45%)
Aug 24, 2016 5.230 5.280 5.230 5.276 88,397 +0.12(+2.23%)
Aug 23, 2016 5.120 5.165 5.120 5.161 33,044 +0.00(+0.02%)
Aug 22, 2016 5.170 5.180 5.140 5.160 40,369 +0.02(+0.39%)
Aug 19, 2016 5.130 5.140 5.095 5.140 65,291 +0.10(+1.98%)
Aug 18, 2016 5.070 5.080 5.040 5.040 63,329 -0.06(-1.18%)
Aug 17, 2016 5.110 5.130 5.090 5.100 37,925 +0.01(+0.20%)
Aug 16, 2016 5.120 5.120 5.050 5.090 57,931 -0.05(-0.91%)
Aug 15, 2016 5.150 5.150 5.105 5.136 8,443 -0.03(-0.65%)
Aug 12, 2016 5.054 5.170 5.020 5.170 39,376 +0.02(+0.39%)
Aug 11, 2016 5.060 5.150 5.034 5.150 33,189 +0.09(+1.71%)
Aug 10, 2016 5.032 5.100 5.020 5.063 41,797 -0.05(-0.95%)
Aug 09, 2016 5.140 5.140 5.100 5.112 36,471 -0.04(-0.70%)
Aug 08, 2016 5.190 5.200 5.130 5.148 38,376 +0.01(+0.16%)
Aug 05, 2016 5.080 5.159 5.080 5.140 115,612 +0.16(+3.21%)
Aug 04, 2016 4.980 4.980 4.930 4.980 142,006 -0.01(-0.10%)
Aug 03, 2016 4.960 5.000 4.960 4.985 29,938 +0.06(+1.20%)
Aug 02, 2016 4.940 4.940 4.910 4.926 64,715 -0.08(-1.68%)
Aug 01, 2016 5.040 5.060 5.010 5.010 35,591 -0.03(-0.60%)
Jul 29, 2016 5.070 5.100 4.800 5.040 200,909 -0.12(-2.32%)
Jul 28, 2016 5.100 5.180 5.090 5.160 30,367 +0.06(+1.17%)
Jul 27, 2016 5.220 5.268 5.100 5.100 209,705 -0.17(-3.23%)
Jul 26, 2016 5.270 5.279 5.260 5.270 36,076 -0.05(-0.94%)
Jul 25, 2016 5.340 5.340 5.260 5.320 109,715 +0.08(+1.53%)
Jul 22, 2016 5.230 5.263 5.230 5.240 51,688 +0.08(+1.61%)
Jul 21, 2016 5.300 5.300 5.150 5.157 247,833 -0.16(-3.05%)
Jul 20, 2016 5.290 5.326 5.260 5.319 214,125 +0.15(+2.88%)
Jul 19, 2016 5.190 5.200 5.160 5.170 74,778 -0.01(-0.21%)
Jul 18, 2016 5.180 5.218 5.145 5.181 244,688 -0.01(-0.17%)
Jul 15, 2016 5.220 5.250 5.170 5.190 278,971 +0.02(+0.39%)
Jul 14, 2016 5.260 5.260 5.160 5.170 149,203 +0.09(+1.87%)
Jul 13, 2016 5.100 5.130 5.062 5.075 128,110 -0.09(-1.84%)
Jul 12, 2016 5.040 5.180 5.040 5.170 225,848 +0.19(+3.82%)
Jul 11, 2016 5.000 5.000 4.930 4.980 267,126 +0.11(+2.26%)
Jul 08, 2016 4.970 4.980 4.870 4.870 323,114 -0.08(-1.62%)
Jul 07, 2016 4.970 5.010 4.910 4.950 458,126 +0.05(+1.02%)
Jul 06, 2016 4.870 4.950 4.830 4.900 425,121 -0.07(-1.41%)
Jul 05, 2016 5.020 5.070 4.960 4.970 787,278 -0.08(-1.58%)
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.