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, 2019 4.390 4.551 4.390 4.475 34,944 +0.14(+3.12%)
Sep 27, 2019 4.340 4.390 4.339 4.339 10,400 +0.06(+1.39%)
Sep 26, 2019 4.255 4.290 4.240 4.280 2,634 -0.01(-0.23%)
Sep 25, 2019 4.160 4.320 4.161 4.290 5,566 +0.14(+3.30%)
Sep 24, 2019 4.135 4.183 4.135 4.153 1,401 -0.06(-1.35%)
Sep 23, 2019 4.200 4.210 4.200 4.210 700 -0.04(-0.94%)
Sep 20, 2019 4.270 4.270 4.230 4.250 4,200 -0.07(-1.62%)
Sep 19, 2019 4.260 4.320 4.260 4.320 20,820 -0.02(-0.50%)
Sep 18, 2019 4.280 4.397 4.280 4.341 1,819 +0.04(+0.97%)
Sep 17, 2019 4.250 4.320 4.250 4.300 7,173 -0.02(-0.38%)
Sep 16, 2019 4.290 4.345 4.290 4.316 59,532 -0.08(-1.90%)
Sep 13, 2019 4.340 4.400 4.340 4.400 56,300 +0.05(+1.15%)
Sep 12, 2019 4.220 4.350 4.210 4.350 14,025 -0.01(-0.20%)
Sep 11, 2019 4.400 4.400 4.300 4.359 24,560 -0.01(-0.20%)
Sep 10, 2019 4.290 4.380 4.290 4.367 11,945 +0.08(+1.80%)
Sep 09, 2019 4.260 4.310 4.260 4.290 7,695 +0.02(+0.47%)
Sep 06, 2019 4.210 4.280 4.140 4.270 10,600 +0.05(+1.29%)
Sep 05, 2019 4.100 4.230 4.100 4.215 59,356 +0.20(+5.11%)
Sep 04, 2019 4.080 4.080 4.010 4.011 53,439 -0.04(-1.06%)
Sep 03, 2019 4.040 4.100 4.040 4.054 5,027 -0.12(-2.79%)
Aug 30, 2019 4.200 4.205 4.105 4.170 62,800 +0.04(+0.97%)
Aug 29, 2019 4.010 4.180 4.010 4.130 54,732 +0.07(+1.72%)
Aug 28, 2019 4.060 4.110 4.060 4.060 26,748 +0.00(+0.02%)
Aug 27, 2019 4.100 4.120 4.030 4.059 6,208 -0.08(-1.83%)
Aug 26, 2019 4.110 4.170 4.090 4.135 5,427 +0.00(+0.00%)
Aug 23, 2019 4.230 4.230 4.130 4.135 15,100 -0.21(-4.75%)
Aug 22, 2019 4.300 4.341 4.300 4.341 698 +0.04(+0.81%)
Aug 21, 2019 4.290 4.306 4.280 4.306 108,709 +0.06(+1.32%)
Aug 20, 2019 4.260 4.260 4.250 4.250 16,893 -0.09(-2.02%)
Aug 19, 2019 4.390 4.390 4.272 4.338 29,875 +0.11(+2.55%)
Aug 16, 2019 4.221 4.280 4.200 4.230 26,300 +0.07(+1.68%)
Aug 15, 2019 4.220 4.220 4.140 4.160 14,807 -0.08(-1.89%)
Aug 14, 2019 4.210 4.250 4.170 4.240 17,121 -0.04(-0.95%)
Aug 13, 2019 4.210 4.430 4.210 4.280 15,105 +0.05(+1.19%)
Aug 12, 2019 4.530 4.530 4.170 4.230 12,005 -0.09(-2.07%)
Aug 09, 2019 4.290 4.339 4.270 4.319 7,500 +0.05(+1.16%)
Aug 08, 2019 4.380 4.380 4.250 4.270 30,139 -0.06(-1.31%)
Aug 07, 2019 4.360 4.360 4.229 4.327 26,941 -0.16(-3.63%)
Aug 06, 2019 4.510 4.510 4.470 4.490 10,279 -0.07(-1.46%)
Aug 05, 2019 4.530 4.600 4.510 4.556 20,971 -0.13(-2.85%)
Aug 02, 2019 4.690 4.710 4.650 4.690 8,100 +0.05(+1.08%)
Aug 01, 2019 4.910 4.920 4.640 4.640 11,703 -0.21(-4.25%)
Jul 31, 2019 4.750 4.880 4.750 4.846 32,777 +0.09(+1.80%)
Jul 30, 2019 4.780 4.790 4.760 4.760 1,715 +0.00(+0.00%)
Jul 29, 2019 4.840 4.840 4.760 4.760 9,660 -0.09(-1.86%)
Jul 26, 2019 4.810 4.850 4.800 4.850 5,700 -0.03(-0.61%)
Jul 25, 2019 4.800 4.880 4.800 4.880 6,954 +0.08(+1.77%)
Jul 24, 2019 4.730 4.810 4.730 4.795 10,484 -0.05(-1.13%)
Jul 23, 2019 4.800 4.850 4.800 4.850 3,534 +0.05(+1.04%)
Jul 22, 2019 4.730 4.800 4.730 4.800 3,987 +0.03(+0.63%)
Jul 19, 2019 4.707 4.790 4.707 4.770 9,600 +0.14(+2.95%)
Jul 18, 2019 4.820 4.820 4.630 4.633 20,344 -0.15(-3.07%)
Jul 17, 2019 4.860 4.860 4.780 4.780 15,888 -0.14(-2.85%)
Jul 16, 2019 4.850 4.930 4.850 4.920 14,798 +0.08(+1.69%)
Jul 15, 2019 4.830 4.880 4.830 4.838 19,637 -0.00(-0.07%)
Jul 12, 2019 4.890 4.890 4.840 4.842 5,200 -0.06(-1.25%)
Jul 11, 2019 4.890 4.910 4.846 4.903 7,938 +0.08(+1.72%)
Jul 10, 2019 4.860 4.900 4.819 4.820 13,393 -0.15(-3.12%)
Jul 09, 2019 5.030 5.030 4.954 4.975 6,629 -0.03(-0.52%)
Jul 08, 2019 4.980 5.010 4.950 5.001 14,627 +0.04(+0.72%)
Jul 05, 2019 5.035 5.045 4.957 4.965 5,100 +0.12(+2.58%)
Jul 03, 2019 4.840 4.870 4.810 4.840 7,300 -0.02(-0.41%)
Jul 02, 2019 5.050 5.050 4.860 4.860 11,606 -0.20(-4.02%)
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.