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 )

1.950 -0.034 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Dec 29, 2023 2.500 2.553 2.480 2.540 16,099 +0.04(+1.60%)
Dec 28, 2023 2.460 2.500 2.460 2.500 765 +0.04(+1.63%)
Dec 27, 2023 2.433 2.460 2.430 2.460 3,913 +0.01(+0.61%)
Dec 26, 2023 2.430 2.560 2.430 2.445 11,932 -0.07(-2.85%)
Dec 22, 2023 2.510 2.530 2.382 2.517 1,736 -0.06(-2.45%)
Dec 21, 2023 2.540 2.620 2.535 2.580 75,417 +0.07(+2.79%)
Dec 20, 2023 2.430 2.510 2.420 2.510 132,999 +0.13(+5.46%)
Dec 19, 2023 2.400 2.400 2.380 2.380 4,078 -0.04(-1.76%)
Dec 18, 2023 2.423 2.423 2.423 2.423 61 -0.01(-0.30%)
Dec 15, 2023 2.442 2.442 2.430 2.430 971 +0.03(+1.17%)
Dec 14, 2023 2.371 2.402 2.370 2.402 7,582 -0.04(-1.48%)
Dec 13, 2023 2.510 2.520 2.430 2.438 8,071 -0.10(-4.02%)
Dec 12, 2023 2.510 2.540 2.460 2.540 58,711 +0.03(+1.20%)
Dec 11, 2023 2.500 2.520 2.490 2.510 10,529 +0.02(+0.80%)
Dec 08, 2023 2.480 2.490 2.400 2.490 9,844 +0.09(+3.64%)
Dec 07, 2023 2.400 2.420 2.390 2.402 1,616 -0.01(-0.31%)
Dec 06, 2023 2.410 2.410 2.398 2.410 3,847 -0.02(-0.75%)
Dec 05, 2023 2.404 2.428 2.404 2.428 1,998 +0.03(+1.22%)
Dec 04, 2023 2.341 2.399 2.340 2.399 3,707 +0.09(+3.91%)
Dec 01, 2023 2.370 2.370 2.291 2.309 12,677 -0.07(-2.79%)
Nov 30, 2023 2.390 2.390 2.360 2.375 1,103 +0.04(+1.50%)
Nov 29, 2023 2.340 2.350 2.340 2.340 4,884 -0.02(-0.64%)
Nov 28, 2023 2.380 2.385 2.350 2.355 6,425 -0.06(-2.45%)
Nov 27, 2023 2.430 2.430 2.410 2.414 6,637 -0.03(-1.06%)
Nov 24, 2023 2.440 2.460 2.440 2.440 3,983 -0.03(-1.21%)
Nov 22, 2023 2.470 2.470 2.470 2.470 100 +0.04(+1.65%)
Nov 21, 2023 2.430 2.460 2.430 2.430 2,627 -0.07(-2.99%)
Nov 20, 2023 2.501 2.530 2.490 2.505 2,472 +0.01(+0.60%)
Nov 17, 2023 2.480 2.490 2.470 2.490 9,195 +0.01(+0.20%)
Nov 16, 2023 2.470 2.510 2.470 2.485 11,533 -0.04(-1.39%)
Nov 15, 2023 2.532 2.532 2.520 2.520 2,778 -0.01(-0.34%)
Nov 14, 2023 2.510 2.540 2.500 2.529 9,103 -0.04(-1.48%)
Nov 13, 2023 2.581 2.581 2.550 2.567 4,120 -0.02(-0.90%)
Nov 10, 2023 2.560 2.600 2.560 2.590 9,486 +0.05(+1.96%)
Nov 09, 2023 2.540 2.540 2.540 2.540 44 -0.01(-0.39%)
Nov 08, 2023 2.520 2.550 2.520 2.550 22,317 +0.04(+1.59%)
Nov 07, 2023 2.530 2.530 2.510 2.510 2,047 +0.03(+1.41%)
Nov 06, 2023 2.470 2.475 2.470 2.475 289 +0.04(+1.85%)
Nov 03, 2023 2.430 2.480 2.430 2.430 8,574 -0.05(-2.00%)
Nov 02, 2023 2.490 2.490 2.480 2.480 20,963 -0.00(-0.16%)
Nov 01, 2023 2.450 2.484 2.450 2.484 1,094 +0.02(+0.76%)
Oct 31, 2023 2.420 2.465 2.410 2.465 2,176 +0.04(+1.83%)
Oct 30, 2023 2.420 2.421 2.420 2.421 358 +0.03(+1.16%)
Oct 27, 2023 2.460 2.490 2.364 2.393 8,768 -0.06(-2.33%)
Oct 26, 2023 2.470 2.480 2.430 2.450 2,745 -0.03(-1.21%)
Oct 25, 2023 2.490 2.500 2.462 2.480 3,370 -0.02(-0.60%)
Oct 24, 2023 2.490 2.495 2.495 2.495 286 -0.00(-0.20%)
Oct 23, 2023 2.500 2.500 2.500 2.500 3,944 +0.02(+0.98%)
Oct 20, 2023 2.480 2.480 2.420 2.476 2,940 -0.00(-0.17%)
Oct 19, 2023 2.520 2.520 2.480 2.480 1,624 -0.06(-2.55%)
Oct 18, 2023 2.545 2.545 2.545 2.545 231 -0.12(-4.32%)
Oct 17, 2023 2.650 2.670 2.625 2.660 10,067 +0.01(+0.19%)
Oct 16, 2023 2.650 2.655 2.650 2.655 593 +0.04(+1.53%)
Oct 13, 2023 2.650 2.650 2.615 2.615 832 -0.17(-6.12%)
Oct 12, 2023 2.760 2.785 2.760 2.785 1,472 +0.02(+0.56%)
Oct 11, 2023 2.770 2.771 2.770 2.770 853 -0.07(-2.46%)
Oct 10, 2023 2.810 2.840 2.810 2.840 419 +0.06(+2.16%)
Oct 09, 2023 2.840 2.860 2.780 2.780 4,482 -0.13(-4.46%)
Oct 06, 2023 2.916 2.920 2.880 2.910 4,495 -0.03(-0.86%)
Oct 05, 2023 2.930 2.965 2.920 2.935 4,015 +0.02(+0.51%)
Oct 04, 2023 2.920 2.950 2.920 2.920 3,516 +0.00(+0.00%)
Oct 03, 2023 2.921 2.950 2.900 2.920 2,793 -0.01(-0.34%)
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.