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 )

2.040 -0.020 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Oct 31, 2018 6.400 6.430 6.400 6.400 24,580 +0.09(+1.43%)
Oct 30, 2018 6.310 6.320 6.284 6.310 5,450 +0.07(+1.08%)
Oct 29, 2018 6.220 6.280 6.220 6.242 7,898 +0.07(+1.18%)
Oct 26, 2018 6.170 6.210 6.080 6.170 27,000 -0.05(-0.88%)
Oct 25, 2018 6.200 6.240 6.200 6.224 25,434 +0.03(+0.56%)
Oct 24, 2018 6.200 6.240 6.190 6.190 6,357 -0.02(-0.32%)
Oct 23, 2018 6.130 6.210 6.130 6.210 6,627 -0.11(-1.74%)
Oct 22, 2018 6.320 6.320 6.320 6.320 231 +0.07(+1.12%)
Oct 19, 2018 6.250 6.260 6.250 6.250 2,300 -0.02(-0.27%)
Oct 18, 2018 6.286 6.289 6.250 6.267 2,719 -0.01(-0.21%)
Oct 17, 2018 6.226 6.280 6.226 6.280 3,287 +0.02(+0.32%)
Oct 16, 2018 6.200 6.260 6.200 6.260 8,033 +0.01(+0.16%)
Oct 15, 2018 6.240 6.264 6.207 6.250 12,032 -0.09(-1.42%)
Oct 12, 2018 6.300 6.355 6.290 6.340 3,600 +0.06(+0.95%)
Oct 11, 2018 6.470 6.470 6.255 6.280 45,616 -0.34(-5.13%)
Oct 10, 2018 6.670 6.688 6.620 6.620 13,259 -0.03(-0.51%)
Oct 09, 2018 6.680 6.710 6.653 6.654 4,803 -0.01(-0.09%)
Oct 08, 2018 6.680 6.720 6.660 6.660 11,642 +0.15(+2.30%)
Oct 05, 2018 6.480 6.520 6.480 6.510 129,400 -0.04(-0.61%)
Oct 04, 2018 6.470 6.560 6.470 6.550 183,615 +0.03(+0.46%)
Oct 03, 2018 6.490 6.520 6.490 6.520 132,639 +0.03(+0.46%)
Oct 02, 2018 6.520 6.520 6.460 6.490 8,484 -0.16(-2.41%)
Oct 01, 2018 6.670 6.677 6.650 6.650 3,236 +0.02(+0.30%)
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%)
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.