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 )

2.142 +0.052 (+2.49%)
Streaming Delayed Price Updated: 2:59 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 (%)
May 28, 2021 2.560 2.560 2.500 2.530 7,702 -0.01(-0.20%)
May 27, 2021 2.559 2.570 2.530 2.535 8,452 +0.01(+0.20%)
May 26, 2021 2.510 2.550 2.510 2.530 9,120 +0.00(+0.06%)
May 25, 2021 2.580 2.580 2.529 2.529 4,161 -0.06(-2.16%)
May 24, 2021 2.580 2.590 2.570 2.584 12,257 -0.01(-0.41%)
May 21, 2021 2.610 2.610 2.580 2.595 1,146 -0.01(-0.34%)
May 20, 2021 2.620 2.620 2.590 2.604 681 -0.02(-0.81%)
May 19, 2021 2.630 2.630 2.561 2.625 4,214 -0.00(-0.19%)
May 18, 2021 2.640 2.644 2.625 2.630 2,577 -0.01(-0.19%)
May 17, 2021 2.680 2.680 2.630 2.635 4,982 -0.08(-2.94%)
May 14, 2021 2.721 2.721 2.710 2.715 4,625 -0.06(-2.01%)
May 13, 2021 2.820 2.820 2.770 2.771 1,050 -0.02(-0.87%)
May 12, 2021 2.780 2.795 2.780 2.795 4,437 +0.06(+2.19%)
May 11, 2021 2.790 2.790 2.730 2.735 27,691 +0.00(+0.18%)
May 10, 2021 2.700 2.740 2.700 2.730 32,632 -0.02(-0.55%)
May 07, 2021 2.730 2.760 2.730 2.745 6,986 -0.07(-2.45%)
May 06, 2021 2.870 2.870 2.810 2.814 23,240 -0.10(-3.47%)
May 05, 2021 2.915 2.915 2.915 2.915 60 -0.02(-0.68%)
May 04, 2021 2.930 2.935 2.930 2.935 354 +0.05(+1.73%)
May 03, 2021 2.900 2.900 2.880 2.885 958 -0.09(-3.02%)
Apr 30, 2021 2.970 2.980 2.970 2.975 800 +0.03(+0.96%)
Apr 29, 2021 2.970 2.970 2.947 2.947 14,492 +0.03(+1.09%)
Apr 28, 2021 2.950 2.950 2.915 2.915 2,318 -0.02(-0.68%)
Apr 27, 2021 2.920 2.935 2.920 2.935 1,960 +0.02(+0.51%)
Apr 26, 2021 2.940 2.944 2.915 2.920 12,961 -0.02(-0.51%)
Apr 23, 2021 2.950 2.950 2.930 2.935 4,300 +0.03(+1.03%)
Apr 22, 2021 2.900 2.930 2.893 2.905 5,065 +0.04(+1.40%)
Apr 21, 2021 2.870 2.880 2.865 2.865 3,543 -0.06(-2.22%)
Apr 20, 2021 2.940 2.940 2.929 2.930 10,603 -0.02(-0.85%)
Apr 19, 2021 2.955 2.955 2.955 2.955 618 +0.02(+0.68%)
Apr 16, 2021 2.930 2.935 2.929 2.935 1,100 -0.04(-1.43%)
Apr 15, 2021 3.010 3.010 2.960 2.978 5,320 -0.11(-3.48%)
Apr 14, 2021 3.080 3.085 3.080 3.085 955 +0.03(+0.98%)
Apr 13, 2021 3.060 3.060 3.055 3.055 510 -0.05(-1.61%)
Apr 12, 2021 3.100 3.110 3.095 3.105 1,604 +0.04(+1.31%)
Apr 09, 2021 3.089 3.090 3.050 3.065 3,400 +0.05(+1.66%)
Apr 08, 2021 3.030 3.030 3.000 3.015 17,972 -0.07(-2.27%)
Apr 07, 2021 3.060 3.085 3.060 3.085 6,787 +0.03(+0.83%)
Apr 06, 2021 3.070 3.070 3.050 3.059 1,788 -0.05(-1.75%)
Apr 05, 2021 3.105 3.130 3.105 3.114 4,078 +0.00(+0.04%)
Apr 01, 2021 3.120 3.135 3.110 3.113 4,600 -0.06(-1.91%)
Mar 31, 2021 3.270 3.270 3.165 3.173 2,919 -0.11(-3.40%)
Mar 30, 2021 3.280 3.290 3.270 3.285 6,897 +0.10(+3.30%)
Mar 29, 2021 3.170 3.210 3.160 3.180 28,245 +0.08(+2.42%)
Mar 26, 2021 3.110 3.110 3.090 3.105 900 -0.02(-0.64%)
Mar 25, 2021 3.060 3.130 3.060 3.125 14,019 +0.04(+1.30%)
Mar 24, 2021 3.090 3.090 3.080 3.085 1,230 -0.03(-1.11%)
Mar 23, 2021 3.112 3.120 3.112 3.119 813 +0.05(+1.78%)
Mar 22, 2021 3.060 3.130 3.050 3.065 6,438 -0.00(-0.13%)
Mar 19, 2021 3.048 3.120 2.990 3.069 24,400 -0.01(-0.35%)
Mar 18, 2021 3.140 3.150 3.080 3.080 1,472 -0.01(-0.32%)
Mar 17, 2021 3.270 3.270 3.000 3.090 1,112 -0.06(-2.06%)
Mar 16, 2021 3.150 3.155 3.070 3.155 805 +0.05(+1.60%)
Mar 15, 2021 3.090 3.120 3.090 3.105 11,640 -0.02(-0.79%)
Mar 12, 2021 3.217 3.220 3.121 3.130 4,600 +0.00(+0.00%)
Mar 11, 2021 3.120 3.150 3.120 3.130 2,005 +0.00(+0.16%)
Mar 10, 2021 3.150 3.160 3.120 3.125 6,311 -0.03(-1.04%)
Mar 09, 2021 3.150 3.170 3.130 3.158 14,915 -0.12(-3.79%)
Mar 08, 2021 3.250 3.290 3.246 3.282 22,131 +0.07(+2.25%)
Mar 05, 2021 3.200 3.240 3.200 3.210 18,300 -0.01(-0.31%)
Mar 04, 2021 3.150 3.240 3.140 3.220 27,918 +0.07(+2.06%)
Mar 03, 2021 3.140 3.190 3.136 3.155 5,408 +0.06(+2.10%)
Mar 02, 2021 3.120 3.130 3.075 3.090 7,249 -0.03(-0.96%)
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.