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 31, 2023 2.330 2.410 2.320 2.382 6,681 +0.04(+1.59%)
Mar 30, 2023 2.350 2.430 2.330 2.345 14,728 -0.06(-2.63%)
Mar 29, 2023 2.395 2.420 2.395 2.408 3,477 +0.05(+2.07%)
Mar 28, 2023 2.380 2.409 2.340 2.360 8,187 -0.03(-1.23%)
Mar 27, 2023 2.430 2.434 2.370 2.389 6,674 +0.04(+1.82%)
Mar 24, 2023 2.323 2.346 2.270 2.346 5,202 +0.03(+1.14%)
Mar 23, 2023 2.460 2.460 2.320 2.320 1,733 -0.01(-0.43%)
Mar 22, 2023 2.506 2.506 2.320 2.330 3,977 -0.10(-4.11%)
Mar 21, 2023 2.340 2.490 2.340 2.430 18,210 +0.04(+1.55%)
Mar 20, 2023 2.410 2.540 2.330 2.393 8,530 +0.04(+1.65%)
Mar 17, 2023 2.310 2.570 2.310 2.354 5,813 -0.17(-6.59%)
Mar 16, 2023 2.520 2.520 2.480 2.520 4,613 -0.03(-1.10%)
Mar 15, 2023 2.500 2.650 2.420 2.548 8,577 +0.02(+0.71%)
Mar 14, 2023 2.600 2.600 2.510 2.530 7,738 +0.02(+0.96%)
Mar 13, 2023 2.580 2.580 2.500 2.506 11,886 -0.13(-5.08%)
Mar 10, 2023 2.630 2.659 2.611 2.640 6,748 -0.11(-4.00%)
Mar 09, 2023 2.790 2.790 2.700 2.750 976 -0.04(-1.43%)
Mar 08, 2023 2.780 2.800 2.780 2.790 2,782 +0.00(+0.18%)
Mar 07, 2023 2.735 2.820 2.735 2.785 9,566 +0.10(+3.92%)
Mar 06, 2023 2.670 2.680 2.660 2.680 2,464 +0.01(+0.19%)
Mar 03, 2023 2.710 2.710 2.650 2.675 8,689 -0.05(-1.65%)
Mar 02, 2023 2.770 2.770 2.710 2.720 3,376 -0.02(-0.66%)
Mar 01, 2023 2.740 2.750 2.710 2.738 3,301 +0.00(+0.11%)
Feb 28, 2023 2.718 2.750 2.718 2.735 777 -0.03(-1.06%)
Feb 27, 2023 2.760 2.800 2.750 2.764 18,777 -0.05(-1.80%)
Feb 24, 2023 2.820 2.820 2.770 2.815 5,497 +0.07(+2.70%)
Feb 23, 2023 2.723 2.780 2.723 2.741 4,560 +0.01(+0.41%)
Feb 22, 2023 2.690 2.730 2.690 2.730 9,050 +0.03(+1.08%)
Feb 21, 2023 2.680 2.740 2.680 2.701 2,736 +0.00(+0.03%)
Feb 17, 2023 2.710 2.720 2.680 2.700 11,585 +0.00(+0.00%)
Feb 16, 2023 2.750 2.760 2.685 2.700 14,111 -0.00(-0.12%)
Feb 15, 2023 2.701 2.710 2.690 2.703 27,002 +0.04(+1.62%)
Feb 14, 2023 2.660 2.720 2.640 2.660 15,974 +0.00(+0.00%)
Feb 13, 2023 2.660 2.660 2.650 2.660 16,040 +0.05(+1.92%)
Feb 10, 2023 2.640 2.650 2.610 2.610 4,721 -0.02(-0.86%)
Feb 09, 2023 2.590 2.644 2.570 2.633 46,609 +0.03(+1.25%)
Feb 08, 2023 2.580 2.620 2.580 2.600 1,791 -0.01(-0.38%)
Feb 07, 2023 2.630 2.640 2.570 2.610 8,925 -0.02(-0.67%)
Feb 06, 2023 2.590 2.650 2.590 2.628 13,578 +0.01(+0.29%)
Feb 03, 2023 2.570 2.646 2.570 2.620 19,446 +0.08(+3.15%)
Feb 02, 2023 2.450 2.540 2.450 2.540 10,241 +0.15(+6.28%)
Feb 01, 2023 2.450 2.460 2.390 2.390 23,174 -0.09(-3.64%)
Jan 31, 2023 2.530 2.530 2.430 2.480 23,946 -0.04(-1.58%)
Jan 30, 2023 2.530 2.540 2.500 2.520 6,079 +0.03(+1.20%)
Jan 27, 2023 2.520 2.520 2.480 2.490 1,034 +0.05(+2.05%)
Jan 26, 2023 2.430 2.510 2.430 2.440 5,457 -0.01(-0.40%)
Jan 25, 2023 2.540 2.540 2.430 2.450 42,980 -0.01(-0.24%)
Jan 24, 2023 2.469 2.480 2.430 2.455 16,271 -0.02(-0.84%)
Jan 23, 2023 2.560 2.560 2.460 2.476 59,608 +0.02(+0.66%)
Jan 20, 2023 2.490 2.500 2.430 2.460 44,061 -0.03(-1.12%)
Jan 19, 2023 2.500 2.510 2.488 2.488 4,131 -0.05(-1.86%)
Jan 18, 2023 2.580 2.580 2.500 2.535 3,643 +0.02(+0.72%)
Jan 17, 2023 2.550 2.550 2.500 2.517 12,053 +0.00(+0.06%)
Jan 13, 2023 2.570 2.570 2.515 2.515 11,619 -0.08(-3.25%)
Jan 12, 2023 2.630 2.630 2.580 2.600 17,549 -0.04(-1.56%)
Jan 11, 2023 2.660 2.680 2.641 2.641 37,341 +0.02(+0.81%)
Jan 10, 2023 2.600 2.650 2.600 2.620 7,803 -0.01(-0.23%)
Jan 09, 2023 2.626 2.626 2.626 2.626 3,899 -0.04(-1.54%)
Jan 06, 2023 2.744 2.750 2.640 2.667 18,517 -0.10(-3.71%)
Jan 05, 2023 2.770 2.780 2.769 2.770 1,419 +0.10(+3.66%)
Jan 04, 2023 2.710 2.710 2.650 2.672 8,668 -0.02(-0.67%)
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.