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: 8:00 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 (%)
Aug 31, 2023 2.582 2.582 2.570 2.570 259 +0.04(+1.58%)
Aug 30, 2023 2.530 2.550 2.530 2.530 5,649 -0.04(-1.56%)
Aug 29, 2023 2.570 2.570 2.570 2.570 4 -0.05(-1.91%)
Aug 28, 2023 2.600 2.620 2.600 2.620 2,324 -0.01(-0.38%)
Aug 25, 2023 2.610 2.660 2.430 2.630 2,780 +0.00(+0.00%)
Aug 24, 2023 2.640 2.640 2.630 2.630 10,566 +0.01(+0.57%)
Aug 23, 2023 2.612 2.640 2.600 2.615 2,507 -0.05(-1.88%)
Aug 22, 2023 2.680 2.690 2.665 2.665 2,504 -0.00(-0.19%)
Aug 21, 2023 2.670 2.690 2.670 2.670 2,748 +0.00(+0.00%)
Aug 18, 2023 2.660 2.700 2.660 2.670 9,320 -0.02(-0.56%)
Aug 17, 2023 2.665 2.694 2.665 2.685 997 -0.00(-0.19%)
Aug 16, 2023 2.670 2.690 2.669 2.690 2,233 +0.06(+2.28%)
Aug 15, 2023 2.620 2.660 2.620 2.630 3,232 -0.02(-0.75%)
Aug 14, 2023 2.670 2.670 2.617 2.650 8,454 +0.02(+0.76%)
Aug 11, 2023 2.630 2.635 2.600 2.630 7,718 +0.01(+0.57%)
Aug 10, 2023 2.615 2.615 2.615 2.615 378 +0.02(+0.77%)
Aug 09, 2023 2.580 2.620 2.580 2.595 26,742 +0.02(+0.58%)
Aug 08, 2023 2.600 2.600 2.570 2.580 2,713 +0.02(+0.98%)
Aug 07, 2023 2.530 2.555 2.530 2.555 417 +0.02(+0.72%)
Aug 04, 2023 2.535 2.550 2.520 2.537 3,146 -0.02(-0.72%)
Aug 03, 2023 2.555 2.555 2.540 2.555 5,383 -0.00(-0.07%)
Aug 02, 2023 2.510 2.557 2.500 2.557 3,824 +0.03(+1.24%)
Aug 01, 2023 2.549 2.549 2.520 2.525 5,120 +0.06(+2.45%)
Jul 31, 2023 2.465 2.465 2.465 2.465 79 -0.02(-0.80%)
Jul 28, 2023 2.475 2.485 2.475 2.485 514 -0.02(-1.00%)
Jul 27, 2023 2.460 2.540 2.460 2.510 8,036 +0.06(+2.66%)
Jul 26, 2023 2.460 2.480 2.445 2.445 1,453 -0.05(-1.81%)
Jul 25, 2023 2.510 2.510 2.490 2.490 1,106 +0.00(+0.00%)
Jul 24, 2023 2.460 2.490 2.460 2.490 760 +0.01(+0.44%)
Jul 21, 2023 2.480 2.480 2.479 2.479 306 +0.03(+1.18%)
Jul 20, 2023 2.440 2.450 2.440 2.450 418 +0.03(+1.24%)
Jul 19, 2023 2.420 2.450 2.420 2.420 4,266 +0.01(+0.41%)
Jul 18, 2023 2.455 2.455 2.400 2.410 5,671 -0.07(-2.67%)
Jul 17, 2023 2.480 2.490 2.470 2.476 1,306 -0.00(-0.16%)
Jul 14, 2023 2.500 2.500 2.480 2.480 9,131 +0.01(+0.40%)
Jul 13, 2023 2.450 2.470 2.450 2.470 8,603 +0.02(+0.82%)
Jul 12, 2023 2.470 2.510 2.450 2.450 30,492 -0.09(-3.54%)
Jul 11, 2023 2.540 2.540 2.530 2.540 2,825 -0.03(-1.36%)
Jul 10, 2023 2.572 2.580 2.570 2.575 5,192 +0.00(+0.19%)
Jul 07, 2023 2.590 2.590 2.560 2.570 4,038 -0.02(-0.58%)
Jul 06, 2023 2.600 2.620 2.580 2.585 8,398 +0.02(+0.58%)
Jul 05, 2023 2.570 2.580 2.560 2.570 3,630 +0.02(+0.78%)
Jul 03, 2023 2.550 2.550 2.530 2.550 1,638 -0.01(-0.39%)
Jun 30, 2023 2.580 2.580 2.560 2.560 12,045 -0.02(-0.77%)
Jun 29, 2023 2.610 2.640 2.580 2.580 9,979 -0.00(-0.19%)
Jun 28, 2023 2.580 2.590 2.577 2.585 4,294 +0.02(+0.58%)
Jun 27, 2023 2.560 2.590 2.560 2.570 4,524 +0.03(+1.38%)
Jun 26, 2023 2.530 2.570 2.530 2.535 3,334 -0.00(-0.20%)
Jun 23, 2023 2.530 2.550 2.520 2.540 2,234 -0.02(-0.59%)
Jun 22, 2023 2.580 2.580 2.555 2.555 5,211 +0.06(+2.20%)
Jun 21, 2023 2.510 2.550 2.500 2.500 4,705 -0.02(-0.60%)
Jun 20, 2023 2.480 2.520 2.480 2.515 5,362 +0.06(+2.24%)
Jun 16, 2023 2.460 2.470 2.460 2.460 1,004 +0.01(+0.33%)
Jun 15, 2023 2.473 2.473 2.440 2.452 10,915 -0.03(-1.07%)
Jun 14, 2023 2.462 2.480 2.421 2.478 14,760 -0.00(-0.06%)
Jun 13, 2023 2.490 2.490 2.480 2.480 301 +0.02(+1.02%)
Jun 12, 2023 2.430 2.460 2.430 2.455 2,480 +0.02(+1.03%)
Jun 09, 2023 2.420 2.430 2.420 2.430 7,043 +0.02(+0.62%)
Jun 08, 2023 2.450 2.450 2.410 2.415 10,841 -0.06(-2.42%)
Jun 07, 2023 2.460 2.480 2.420 2.475 8,264 +0.04(+1.78%)
Jun 06, 2023 2.440 2.440 2.430 2.432 1,121 -0.03(-1.15%)
Jun 05, 2023 2.460 2.490 2.460 2.460 1,638 +0.00(+0.00%)
Jun 02, 2023 2.420 2.460 2.410 2.460 58,042 +0.05(+2.07%)
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.