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 )

2.095 +0.005 (+0.24%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 30, 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 (%)
Aug 31, 2020 2.540 2.540 2.460 2.470 7,786 -0.03(-1.20%)
Aug 28, 2020 2.470 2.535 2.470 2.500 6,800 -0.12(-4.58%)
Aug 27, 2020 2.460 2.630 2.460 2.620 8,562 +0.07(+2.75%)
Aug 26, 2020 2.690 2.690 2.510 2.550 27,269 -0.04(-1.54%)
Aug 25, 2020 2.650 2.665 2.590 2.590 4,594 -0.06(-2.26%)
Aug 24, 2020 2.630 2.690 2.504 2.650 27,679 +0.03(+1.15%)
Aug 21, 2020 2.700 2.700 2.618 2.620 10,000 +0.01(+0.38%)
Aug 20, 2020 2.630 2.700 2.560 2.610 15,171 +0.01(+0.38%)
Aug 19, 2020 2.560 2.630 2.477 2.600 20,258 +0.12(+4.84%)
Aug 18, 2020 2.460 2.514 2.430 2.480 21,983 -0.04(-1.39%)
Aug 17, 2020 2.610 2.610 2.470 2.515 38,207 -0.15(-5.45%)
Aug 14, 2020 2.600 2.750 2.550 2.660 19,000 +0.02(+0.61%)
Aug 13, 2020 2.650 2.679 2.600 2.644 15,265 -0.01(-0.23%)
Aug 12, 2020 2.580 2.650 2.550 2.650 57,468 +0.02(+0.76%)
Aug 11, 2020 2.710 2.710 2.530 2.630 44,859 +0.15(+6.05%)
Aug 10, 2020 2.640 2.640 2.305 2.480 82,800 -0.25(-9.16%)
Aug 07, 2020 2.550 2.730 2.480 2.730 49,500 +0.18(+7.06%)
Aug 06, 2020 2.520 2.600 2.460 2.550 30,981 -0.13(-4.85%)
Aug 05, 2020 2.620 2.680 2.460 2.680 53,353 +0.18(+6.99%)
Aug 04, 2020 2.480 2.550 2.430 2.505 13,297 -0.01(-0.22%)
Aug 03, 2020 2.530 2.558 2.430 2.511 17,599 -0.01(-0.57%)
Jul 31, 2020 2.800 2.840 2.410 2.525 46,600 -0.31(-11.09%)
Jul 30, 2020 2.870 2.870 2.770 2.840 32,210 +0.10(+3.65%)
Jul 29, 2020 2.720 2.849 2.720 2.740 29,371 +0.04(+1.48%)
Jul 28, 2020 2.640 2.710 2.542 2.700 24,248 +0.12(+4.65%)
Jul 27, 2020 2.650 2.650 2.520 2.580 40,340 -0.04(-1.53%)
Jul 24, 2020 2.660 2.690 2.620 2.620 22,900 -0.08(-3.03%)
Jul 23, 2020 2.770 2.770 2.640 2.702 32,621 -0.09(-3.15%)
Jul 22, 2020 2.795 2.815 2.730 2.790 4,567 -0.02(-0.71%)
Jul 21, 2020 2.860 2.880 2.770 2.810 14,299 -0.11(-3.89%)
Jul 20, 2020 3.000 3.000 2.900 2.924 9,344 -0.09(-3.03%)
Jul 17, 2020 2.910 3.020 2.910 3.015 3,600 -0.00(-0.17%)
Jul 16, 2020 3.020 3.060 2.975 3.020 19,897 -0.04(-1.47%)
Jul 15, 2020 3.160 3.160 3.020 3.065 2,885 +0.01(+0.41%)
Jul 14, 2020 3.020 3.079 3.020 3.052 3,289 -0.04(-1.38%)
Jul 13, 2020 3.050 3.100 3.040 3.095 3,257 +0.05(+1.62%)
Jul 10, 2020 3.060 3.100 3.020 3.046 4,600 +0.03(+0.85%)
Jul 09, 2020 3.130 3.130 2.950 3.020 89,134 -0.15(-4.73%)
Jul 08, 2020 3.181 3.181 3.100 3.170 19,688 -0.01(-0.31%)
Jul 07, 2020 3.210 3.290 3.180 3.180 9,016 -0.11(-3.34%)
Jul 06, 2020 3.460 3.460 3.250 3.290 7,246 -0.08(-2.52%)
Jul 02, 2020 3.395 3.490 3.325 3.375 8,700 -0.25(-6.90%)
Jul 01, 2020 3.500 3.720 3.440 3.625 23,590 +0.21(+5.99%)
Jun 30, 2020 3.490 3.530 3.220 3.420 13,272 -0.02(-0.44%)
Jun 29, 2020 3.470 3.520 3.435 3.435 926 -0.04(-1.06%)
Jun 26, 2020 3.360 3.490 3.360 3.472 2,800 +0.05(+1.52%)
Jun 25, 2020 3.425 3.425 3.420 3.420 568 +0.01(+0.41%)
Jun 24, 2020 3.420 3.420 3.340 3.406 5,627 -0.06(-1.70%)
Jun 23, 2020 3.490 3.575 3.430 3.465 3,865 -0.02(-0.69%)
Jun 22, 2020 3.440 3.630 3.420 3.489 4,078 -0.10(-2.87%)
Jun 19, 2020 3.533 3.601 3.533 3.592 400 -0.06(-1.72%)
Jun 18, 2020 3.660 3.704 3.630 3.655 1,557 -0.04(-1.00%)
Jun 17, 2020 3.640 3.692 3.640 3.692 712 -0.02(-0.49%)
Jun 16, 2020 3.760 3.760 3.570 3.710 1,271 +0.00(+0.00%)
Jun 15, 2020 3.650 3.790 3.600 3.710 5,921 +0.08(+2.16%)
Jun 12, 2020 3.580 3.650 3.560 3.632 2,900 +0.10(+2.88%)
Jun 11, 2020 3.640 3.719 3.530 3.530 3,756 -0.04(-0.98%)
Jun 10, 2020 3.565 3.630 3.565 3.565 1,778 -0.06(-1.52%)
Jun 09, 2020 3.670 3.670 3.555 3.620 3,783 -0.05(-1.44%)
Jun 08, 2020 3.649 3.740 3.649 3.673 3,024 +0.04(+1.18%)
Jun 05, 2020 3.750 3.750 3.551 3.630 11,400 +0.12(+3.42%)
Jun 04, 2020 3.460 3.580 3.460 3.510 7,757 +0.07(+2.03%)
Jun 03, 2020 3.432 3.500 3.432 3.440 8,490 +0.04(+1.18%)
Jun 02, 2020 3.440 3.480 3.400 3.400 3,367 -0.10(-2.86%)
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.