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 (%)
Jan 31, 2022 2.790 2.790 14,544 -0.00(-0.18%)
Jan 28, 2022 2.800 2.819 2.795 2.795 4,856 +0.02(+0.72%)
Jan 27, 2022 2.770 2.790 2.760 2.775 7,882 +0.07(+2.59%)
Jan 26, 2022 2.705 2.705 2.705 2.705 17 +0.09(+3.44%)
Jan 25, 2022 2.630 2.630 2.615 2.615 1,410 -0.01(-0.57%)
Jan 24, 2022 2.640 2.670 2.630 2.630 102,807 -0.03(-1.13%)
Jan 21, 2022 2.630 2.670 2.630 2.660 110,807 +0.02(+0.76%)
Jan 20, 2022 2.640 2.640 2.610 2.640 116,167 +0.01(+0.38%)
Jan 19, 2022 2.680 2.680 2.620 2.630 104,648 -0.09(-3.31%)
Jan 18, 2022 2.720 2.720 2.720 2.720 356 +0.01(+0.37%)
Jan 14, 2022 2.710 0 +0.01(+0.41%)
Jan 13, 2022 2.680 2.710 2.680 2.699 28,531 +0.02(+0.90%)
Jan 12, 2022 2.680 2.690 2.670 2.675 66,653 -0.02(-0.68%)
Jan 11, 2022 2.710 2.715 2.693 2.693 1,826 -0.06(-2.24%)
Jan 10, 2022 2.780 2.780 2.755 2.755 643 -0.02(-0.72%)
Jan 07, 2022 2.770 2.775 2.770 2.775 1,023 -0.02(-0.72%)
Jan 06, 2022 2.774 2.800 2.774 2.795 671 +0.06(+2.32%)
Jan 05, 2022 2.668 2.740 2.668 2.732 6,491 +0.01(+0.43%)
Jan 04, 2022 2.750 2.750 2.710 2.720 7,143 -0.03(-1.14%)
Jan 03, 2022 2.760 2.760 2.748 2.752 3,045 +0.06(+2.29%)
Dec 31, 2021 2.680 2.702 2.680 2.690 8,121 -0.02(-0.92%)
Dec 30, 2021 2.748 2.748 2.715 2.715 244 -0.04(-1.27%)
Dec 29, 2021 2.790 2.790 2.750 2.750 2,077 +0.00(+0.18%)
Dec 28, 2021 2.720 2.745 2.720 2.745 433 +0.01(+0.45%)
Dec 27, 2021 2.730 2.733 2.720 2.733 3,253 -0.00(-0.13%)
Dec 23, 2021 2.751 2.751 2.730 2.736 2,298 -0.02(-0.68%)
Dec 22, 2021 2.750 2.769 2.750 2.755 5,023 -0.05(-1.78%)
Dec 21, 2021 2.790 2.810 2.790 2.805 4,487 +0.00(+0.07%)
Dec 20, 2021 2.760 2.803 2.760 2.803 5,036 +0.03(+1.01%)
Dec 17, 2021 2.750 2.775 2.730 2.775 1,782 +0.00(+0.10%)
Dec 16, 2021 2.800 2.800 2.770 2.772 22,284 -0.06(-2.28%)
Dec 15, 2021 2.850 2.900 2.837 2.837 16,184 -0.02(-0.86%)
Dec 14, 2021 2.865 2.865 2.851 2.861 4,039 +0.05(+1.83%)
Dec 13, 2021 2.800 2.810 2.800 2.810 2,155 -0.02(-0.53%)
Dec 10, 2021 2.830 2.830 2.820 2.825 8,010 -0.03(-1.05%)
Dec 09, 2021 2.830 2.855 2.830 2.855 21,438 +0.04(+1.24%)
Dec 08, 2021 2.850 2.850 2.820 2.820 1,202 -0.01(-0.18%)
Dec 07, 2021 2.820 2.830 2.820 2.825 1,121 -0.03(-0.97%)
Dec 06, 2021 2.853 2.853 2.853 2.853 39 -0.00(-0.08%)
Dec 03, 2021 2.880 2.880 2.855 2.855 237 -0.03(-0.87%)
Dec 02, 2021 2.880 2.887 2.870 2.880 6,755 +0.03(+1.10%)
Dec 01, 2021 2.850 2.860 2.849 2.849 648 -0.01(-0.22%)
Nov 30, 2021 2.800 2.860 2.780 2.855 4,730 +0.03(+0.96%)
Nov 29, 2021 2.828 2.828 2.828 2.828 0 +0.01(+0.48%)
Nov 26, 2021 2.750 2.814 2.750 2.814 17,098 +0.01(+0.21%)
Nov 24, 2021 2.830 2.830 2.790 2.808 11,368 +0.01(+0.19%)
Nov 23, 2021 2.790 2.815 2.790 2.803 11,572 +0.05(+1.89%)
Nov 22, 2021 2.700 2.751 2.700 2.751 4,096 +0.14(+5.23%)
Nov 19, 2021 2.590 2.614 2.560 2.614 8,172 +0.03(+1.33%)
Nov 18, 2021 2.580 2.580 2.580 2.580 1,225 +0.02(+0.58%)
Nov 17, 2021 2.541 2.580 2.540 2.565 21,812 -0.03(-1.16%)
Nov 16, 2021 2.550 2.595 2.550 2.595 25,425 +0.06(+2.17%)
Nov 15, 2021 2.540 2.560 2.540 2.540 4,025 -0.01(-0.39%)
Nov 12, 2021 2.590 2.590 2.550 2.550 15,585 +0.00(+0.00%)
Nov 11, 2021 2.550 2.570 2.550 2.550 11,080 -0.04(-1.65%)
Nov 10, 2021 2.620 2.593 27,038 -0.06(-2.35%)
Nov 09, 2021 2.670 2.680 2.655 2.655 3,191 -0.02(-0.89%)
Nov 08, 2021 2.690 2.690 2.670 2.679 15,701 -0.03(-0.96%)
Nov 05, 2021 2.720 2.720 2.705 2.705 4,619 -0.06(-2.35%)
Nov 04, 2021 2.770 2.780 2.770 2.770 4,923 -0.07(-2.63%)
Nov 03, 2021 2.875 2.880 2.845 2.845 10,940 +0.05(+1.79%)
Nov 02, 2021 2.790 2.800 2.785 2.795 940 +0.01(+0.36%)
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.