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 (%)
Mar 29, 2019 5.770 5.840 5.770 5.810 2,100 +0.00(+0.00%)
Mar 28, 2019 5.760 5.850 5.760 5.810 21,846 +0.15(+2.64%)
Mar 27, 2019 5.620 5.661 5.620 5.661 1,301 +0.06(+1.09%)
Mar 26, 2019 5.620 5.620 5.600 5.600 2,888 +0.07(+1.18%)
Mar 25, 2019 5.530 5.550 5.530 5.534 5,551 -0.09(-1.57%)
Mar 22, 2019 5.580 5.635 5.580 5.622 3,400 -0.03(-0.59%)
Mar 21, 2019 5.610 5.655 5.580 5.655 6,970 +0.04(+0.63%)
Mar 20, 2019 5.730 5.730 5.620 5.620 1,350 -0.05(-0.88%)
Mar 19, 2019 5.650 5.674 5.650 5.670 1,421 -0.04(-0.70%)
Mar 18, 2019 5.700 5.710 5.690 5.710 6,012 +0.00(+0.08%)
Mar 15, 2019 5.690 5.705 5.690 5.705 700 -0.06(-1.04%)
Mar 14, 2019 5.752 5.772 5.752 5.765 383 +0.14(+2.48%)
Mar 13, 2019 5.650 5.650 5.625 5.626 4,650 -0.07(-1.30%)
Mar 12, 2019 5.700 5.700 5.700 5.700 92 -0.07(-1.20%)
Mar 11, 2019 5.751 5.806 5.751 5.769 2,355 +0.07(+1.15%)
Mar 08, 2019 5.700 5.750 5.690 5.704 10,500 -0.13(-2.27%)
Mar 07, 2019 5.840 5.850 5.829 5.836 13,778 +0.03(+0.45%)
Mar 06, 2019 5.810 5.810 5.810 5.810 20 +0.01(+0.14%)
Mar 05, 2019 5.840 5.850 5.800 5.802 6,460 -0.01(-0.14%)
Mar 04, 2019 5.840 5.860 5.810 5.810 20,331 +0.01(+0.26%)
Mar 01, 2019 5.620 5.795 5.620 5.795 19,100 +0.20(+3.48%)
Feb 28, 2019 5.531 5.600 5.531 5.600 1,330 +0.08(+1.36%)
Feb 27, 2019 5.510 5.560 5.510 5.525 2,776 +0.07(+1.35%)
Feb 26, 2019 5.451 5.482 5.451 5.451 2,429 -0.03(-0.51%)
Feb 25, 2019 5.450 5.479 5.450 5.479 801 +0.03(+0.53%)
Feb 22, 2019 5.440 5.450 5.440 5.450 600 -0.05(-0.91%)
Feb 21, 2019 5.400 5.500 5.400 5.500 6,134 +0.14(+2.52%)
Feb 20, 2019 5.340 5.365 5.320 5.365 19,383 +0.00(+0.06%)
Feb 19, 2019 5.500 5.500 5.330 5.362 40,432 -0.15(-2.70%)
Feb 15, 2019 5.510 5.560 5.510 5.510 2,900 -0.07(-1.25%)
Feb 14, 2019 5.560 5.620 5.560 5.580 2,043 -0.04(-0.71%)
Feb 13, 2019 5.570 5.625 5.570 5.620 5,320 +0.03(+0.62%)
Feb 12, 2019 5.600 5.600 5.560 5.585 1,035 -0.02(-0.28%)
Feb 11, 2019 5.608 5.608 5.585 5.601 1,071 +0.05(+0.93%)
Feb 08, 2019 5.550 5.550 5.530 5.550 5,700 -0.02(-0.40%)
Feb 07, 2019 5.600 5.617 5.560 5.572 6,091 -0.05(-0.85%)
Feb 06, 2019 5.530 5.620 5.530 5.620 6,423 +0.08(+1.44%)
Feb 05, 2019 5.580 5.590 5.540 5.540 7,014 -0.03(-0.46%)
Feb 04, 2019 5.560 5.575 5.530 5.565 11,432 +0.05(+0.82%)
Feb 01, 2019 5.500 5.540 5.500 5.520 4,800 +0.01(+0.18%)
Jan 31, 2019 5.430 5.510 5.430 5.510 5,478 +0.02(+0.33%)
Jan 30, 2019 5.570 5.570 5.480 5.492 12,987 -0.09(-1.67%)
Jan 29, 2019 5.760 5.760 5.585 5.585 3,142 -0.05(-0.89%)
Jan 28, 2019 5.650 5.660 5.611 5.635 5,977 -0.04(-0.79%)
Jan 25, 2019 5.710 5.710 5.650 5.680 37,100 -0.17(-2.91%)
Jan 24, 2019 5.840 5.850 5.840 5.850 1,030 +0.02(+0.37%)
Jan 23, 2019 5.850 5.877 5.826 5.829 5,664 +0.01(+0.14%)
Jan 22, 2019 5.830 5.850 5.800 5.820 17,428 -0.01(-0.16%)
Jan 18, 2019 5.820 5.840 5.805 5.830 3,200 +0.09(+1.57%)
Jan 17, 2019 5.760 5.760 5.740 5.740 15,169 +0.01(+0.13%)
Jan 16, 2019 5.757 5.757 5.730 5.732 10,380 -0.04(-0.61%)
Jan 15, 2019 5.730 5.790 5.730 5.768 21,622 +0.04(+0.65%)
Jan 14, 2019 5.720 5.756 5.720 5.730 3,030 -0.03(-0.61%)
Jan 11, 2019 5.760 5.780 5.740 5.765 8,400 -0.02(-0.27%)
Jan 10, 2019 5.740 5.781 5.740 5.781 1,690 +0.07(+1.15%)
Jan 09, 2019 5.745 5.760 5.715 5.715 5,897 -0.07(-1.23%)
Jan 08, 2019 5.830 5.830 5.780 5.786 6,303 +0.04(+0.63%)
Jan 07, 2019 5.700 5.760 5.700 5.750 12,747 -0.04(-0.61%)
Jan 04, 2019 5.791 5.819 5.777 5.785 7,700 +0.08(+1.43%)
Jan 03, 2019 5.750 5.753 5.700 5.703 11,986 -0.10(-1.75%)
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.