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 )

2.060 -0.020 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Nov 30, 2022 2.950 2.990 2.800 2.842 9,253 -0.11(-3.81%)
Nov 29, 2022 2.955 2.955 2.955 2.955 570 -0.04(-1.17%)
Nov 28, 2022 2.975 3.000 2.975 2.990 1,580 +0.03(+1.05%)
Nov 25, 2022 2.950 2.960 2.910 2.959 1,840 +0.04(+1.34%)
Nov 23, 2022 2.980 2.980 2.920 2.920 2,016 -0.07(-2.34%)
Nov 22, 2022 2.990 3.000 2.990 2.990 1,354 -0.07(-2.45%)
Nov 21, 2022 3.100 3.163 2.960 3.065 19,493 +0.13(+4.49%)
Nov 18, 2022 2.910 2.990 2.900 2.933 48,439 -0.05(-1.57%)
Nov 17, 2022 2.985 3.085 2.880 2.980 9,538 +0.02(+0.58%)
Nov 16, 2022 2.915 3.020 2.820 2.963 11,637 +0.11(+4.02%)
Nov 15, 2022 2.860 2.950 2.800 2.848 20,761 -0.01(-0.25%)
Nov 14, 2022 2.900 2.900 2.830 2.855 941 -0.05(-1.67%)
Nov 11, 2022 2.900 2.960 2.880 2.904 45,776 -0.01(-0.22%)
Nov 10, 2022 2.930 2.971 2.910 2.910 16,845 -0.21(-6.73%)
Nov 09, 2022 3.080 3.251 3.080 3.120 16,073 -0.16(-4.87%)
Nov 08, 2022 3.390 3.390 3.101 3.280 14,473 -0.04(-1.35%)
Nov 07, 2022 3.260 3.400 3.260 3.325 16,187 +0.05(+1.68%)
Nov 04, 2022 3.260 3.330 3.260 3.270 67,518 -0.25(-7.14%)
Nov 03, 2022 3.490 3.630 3.410 3.521 50,920 +0.14(+4.18%)
Nov 02, 2022 3.420 3.450 3.310 3.380 5,423 +0.00(+0.00%)
Nov 01, 2022 3.380 3.420 3.350 3.380 3,717 -0.12(-3.43%)
Oct 31, 2022 3.490 3.500 3.380 3.500 6,891 +0.12(+3.55%)
Oct 28, 2022 3.500 3.500 3.310 3.380 16,332 +0.06(+1.71%)
Oct 27, 2022 3.366 3.366 3.323 3.323 304 +0.02(+0.46%)
Oct 26, 2022 3.270 3.308 3.220 3.308 83,737 +0.01(+0.24%)
Oct 25, 2022 3.290 3.330 3.290 3.300 4,899 -0.02(-0.73%)
Oct 24, 2022 3.490 3.490 3.318 3.324 8,165 +0.03(+1.05%)
Oct 21, 2022 3.380 3.391 3.290 3.290 2,513 -0.17(-4.78%)
Oct 20, 2022 3.380 3.500 3.340 3.455 13,667 +0.06(+1.89%)
Oct 19, 2022 3.466 3.510 3.370 3.391 58,879 +0.05(+1.60%)
Oct 18, 2022 3.300 3.395 3.300 3.338 13,280 +0.01(+0.38%)
Oct 17, 2022 3.400 3.445 3.286 3.325 7,307 -0.08(-2.35%)
Oct 14, 2022 3.311 3.461 3.280 3.405 17,202 +0.03(+0.87%)
Oct 13, 2022 3.340 3.405 3.280 3.376 11,551 +0.12(+3.54%)
Oct 12, 2022 3.170 3.349 3.170 3.260 5,997 -0.01(-0.31%)
Oct 11, 2022 3.270 3.440 3.120 3.270 24,379 -0.09(-2.68%)
Oct 10, 2022 3.230 3.390 3.030 3.360 17,969 -0.05(-1.47%)
Oct 07, 2022 3.270 3.520 3.175 3.410 100,810 +0.30(+9.64%)
Oct 06, 2022 3.040 3.270 3.028 3.110 9,244 -0.03(-1.08%)
Oct 05, 2022 3.250 3.260 3.030 3.144 5,860 +0.08(+2.74%)
Oct 04, 2022 3.040 3.220 2.970 3.060 20,244 -0.14(-4.37%)
Oct 03, 2022 3.250 3.440 3.100 3.200 49,056 -0.10(-3.03%)
Sep 30, 2022 3.370 3.390 3.210 3.300 12,917 -0.13(-3.79%)
Sep 29, 2022 3.420 3.430 3.365 3.430 6,188 +0.15(+4.57%)
Sep 28, 2022 3.470 3.470 3.270 3.280 25,742 -0.16(-4.65%)
Sep 27, 2022 3.400 3.470 3.200 3.440 37,544 +0.01(+0.35%)
Sep 26, 2022 3.370 3.470 3.310 3.428 28,512 +0.12(+3.56%)
Sep 23, 2022 3.320 3.470 3.300 3.310 63,797 +0.13(+4.09%)
Sep 22, 2022 3.180 3.300 3.180 3.180 52,659 -0.02(-0.66%)
Sep 21, 2022 3.410 3.410 3.200 3.201 98,011 -0.21(-6.17%)
Sep 20, 2022 3.450 3.470 3.320 3.412 67,135 +0.12(+3.70%)
Sep 19, 2022 3.260 3.320 3.203 3.290 11,985 +0.04(+1.08%)
Sep 16, 2022 3.260 3.290 3.220 3.255 122,561 +0.01(+0.31%)
Sep 15, 2022 3.160 3.255 3.160 3.245 6,436 +0.12(+4.01%)
Sep 14, 2022 3.100 3.121 3.085 3.120 8,887 +0.02(+0.81%)
Sep 13, 2022 3.080 3.095 3.080 3.095 3,854 +0.08(+2.65%)
Sep 12, 2022 3.011 3.020 2.980 3.015 16,385 -0.03(-0.99%)
Sep 09, 2022 3.050 3.050 3.040 3.045 8,308 -0.03(-1.11%)
Sep 08, 2022 3.060 3.080 3.060 3.079 3,929 +0.04(+1.29%)
Sep 07, 2022 3.110 3.110 3.030 3.040 7,421 -0.06(-1.94%)
Sep 06, 2022 3.110 3.110 3.090 3.100 15,396 +0.02(+0.81%)
Sep 02, 2022 3.055 3.080 3.050 3.075 8,348 -0.05(-1.60%)
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.