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 )

2.035 -0.000 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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, 2022 3.040 3.110 3.027 3.060 46,016 +0.05(+1.66%)
Aug 30, 2022 3.000 3.029 2.996 3.010 4,623 +0.03(+1.01%)
Aug 29, 2022 2.969 2.989 2.961 2.980 6,332 +0.00(+0.00%)
Aug 26, 2022 2.980 2.980 2.980 2.980 110 +0.07(+2.41%)
Aug 25, 2022 2.920 2.920 2.905 2.910 9,713 -0.02(-0.68%)
Aug 24, 2022 2.929 2.930 2.920 2.930 2,826 -0.01(-0.34%)
Aug 23, 2022 2.941 2.969 2.921 2.940 5,276 -0.04(-1.18%)
Aug 22, 2022 2.990 2.990 2.970 2.975 7,927 +0.04(+1.54%)
Aug 19, 2022 2.938 2.959 2.930 2.930 3,787 +0.03(+0.86%)
Aug 18, 2022 2.880 2.950 2.880 2.905 4,686 -0.02(-0.68%)
Aug 17, 2022 2.870 2.990 2.861 2.925 2,471 +0.08(+2.81%)
Aug 16, 2022 2.860 2.860 2.845 2.845 4,068 -0.00(-0.18%)
Aug 15, 2022 2.810 2.950 2.810 2.850 5,918 +0.10(+3.64%)
Aug 12, 2022 2.780 2.780 2.730 2.750 5,230 -0.06(-2.14%)
Aug 11, 2022 2.770 2.835 2.760 2.810 1,988 +0.00(+0.00%)
Aug 10, 2022 2.760 2.810 2.750 2.810 10,246 +0.04(+1.26%)
Aug 09, 2022 2.790 2.790 2.740 2.775 1,155 -0.02(-0.89%)
Aug 08, 2022 2.800 2.800 2.800 2.800 1,426 -0.04(-1.41%)
Aug 05, 2022 2.840 2.850 2.830 2.840 8,228 +0.07(+2.53%)
Aug 04, 2022 2.800 2.820 2.770 2.770 4,301 -0.11(-3.78%)
Aug 03, 2022 2.920 2.920 2.860 2.879 2,220 -0.01(-0.42%)
Aug 02, 2022 2.800 2.891 2.800 2.891 3,575 +0.02(+0.84%)
Aug 01, 2022 2.847 2.867 2.847 2.867 7,335 -0.02(-0.57%)
Jul 29, 2022 2.918 2.990 2.861 2.883 9,565 -0.02(-0.78%)
Jul 28, 2022 2.897 2.920 2.890 2.906 8,631 -0.06(-2.02%)
Jul 27, 2022 3.020 3.020 2.931 2.966 17,432 -0.04(-1.31%)
Jul 26, 2022 3.000 3.020 2.980 3.005 7,516 +0.01(+0.50%)
Jul 25, 2022 2.960 3.010 2.960 2.990 16,395 +0.01(+0.32%)
Jul 22, 2022 2.950 3.020 2.940 2.981 64,692 -0.04(-1.31%)
Jul 21, 2022 3.090 3.090 3.000 3.020 19,034 -0.05(-1.63%)
Jul 20, 2022 3.050 3.070 3.010 3.070 12,505 +0.02(+0.72%)
Jul 19, 2022 3.010 3.048 3.010 3.048 4,921 +0.01(+0.43%)
Jul 18, 2022 3.020 3.060 2.990 3.035 16,990 -0.00(-0.16%)
Jul 15, 2022 3.030 3.070 3.030 3.040 20,613 +0.02(+0.66%)
Jul 14, 2022 3.020 3.080 3.020 3.020 48,989 +0.07(+2.37%)
Jul 13, 2022 3.000 3.000 2.920 2.950 38,498 -0.03(-1.17%)
Jul 12, 2022 2.975 3.000 2.970 2.985 5,600 +0.03(+1.19%)
Jul 11, 2022 2.950 2.960 2.940 2.950 7,656 +0.02(+0.51%)
Jul 08, 2022 2.930 2.940 2.910 2.935 15,378 +0.00(+0.17%)
Jul 07, 2022 2.960 3.039 2.870 2.930 51,665 -0.05(-1.68%)
Jul 06, 2022 2.880 3.030 2.860 2.980 181,686 +0.12(+4.23%)
Jul 05, 2022 2.800 2.870 2.800 2.859 72,449 +0.12(+4.34%)
Jul 01, 2022 2.790 2.790 2.710 2.740 9,727 +0.01(+0.52%)
Jun 30, 2022 2.710 2.750 2.710 2.726 4,655 +0.04(+1.33%)
Jun 29, 2022 2.680 2.690 2.680 2.690 1,253 +0.00(+0.19%)
Jun 28, 2022 2.700 2.700 2.685 2.685 1,454 +0.00(+0.19%)
Jun 27, 2022 2.670 2.680 2.670 2.680 619 +0.01(+0.37%)
Jun 24, 2022 2.663 2.670 2.663 2.670 315 +0.01(+0.35%)
Jun 23, 2022 2.630 2.700 2.630 2.661 6,408 +0.03(+1.00%)
Jun 22, 2022 2.625 2.649 2.625 2.634 932 -0.02(-0.60%)
Jun 21, 2022 2.630 2.650 2.630 2.650 2,007 +0.02(+0.73%)
Jun 17, 2022 2.610 2.631 2.610 2.631 1,867 +0.03(+1.34%)
Jun 16, 2022 2.601 2.630 2.580 2.596 10,478 -0.05(-2.03%)
Jun 15, 2022 2.680 2.699 2.620 2.650 18,991 -0.06(-2.21%)
Jun 14, 2022 2.710 2.710 2.710 2.710 715 +0.03(+1.09%)
Jun 13, 2022 2.630 2.681 2.630 2.681 10,285 +0.14(+5.54%)
Jun 10, 2022 2.585 2.585 2.530 2.540 7,333 -0.07(-2.68%)
Jun 09, 2022 2.620 2.620 2.590 2.610 1,231 +0.02(+0.77%)
Jun 08, 2022 2.581 2.590 2.571 2.590 725 +0.01(+0.38%)
Jun 07, 2022 2.580 2.610 2.580 2.580 5,338 -0.04(-1.52%)
Jun 06, 2022 2.609 2.620 2.609 2.620 641 +0.01(+0.38%)
Jun 03, 2022 2.600 2.610 2.595 2.610 1,841 +0.06(+2.35%)
Jun 02, 2022 2.570 2.570 2.540 2.550 2,449 -0.06(-2.30%)
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.