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 )

1.991 +0.051 (+2.62%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 1.940 1.991 1.940 1.991 102 +0.05(+2.62%)
Jul 02, 2024 1.940 2.015 1.940 1.940 869 -0.05(-2.48%)
Jul 01, 2024 1.930 2.030 1.930 1.989 3,467 -0.01(-0.72%)
Jun 28, 2024 1.997 2.004 1.930 2.004 242 -0.00(-0.20%)
Jun 27, 2024 1.930 2.045 1.930 2.008 640 -0.03(-1.41%)
Jun 26, 2024 2.080 2.080 1.980 2.037 732 +0.05(+2.59%)
Jun 25, 2024 1.990 1.990 1.930 1.985 2,193 +0.03(+1.32%)
Jun 24, 2024 1.920 1.959 1.920 1.959 512 -0.04(-1.77%)
Jun 21, 2024 1.998 1.998 1.994 1.994 266 +0.05(+2.41%)
Jun 20, 2024 1.930 1.955 1.910 1.948 2,077 -0.04(-2.14%)
Jun 18, 2024 1.990 1.990 1.990 1.990 100 +0.06(+3.11%)
Jun 17, 2024 1.940 1.969 1.930 1.930 5,696 -0.03(-1.53%)
Jun 14, 2024 1.990 2.000 1.920 1.960 1,120 -0.03(-1.52%)
Jun 13, 2024 2.060 2.140 1.960 1.990 24,179 -0.06(-2.91%)
Jun 12, 2024 2.110 2.110 1.970 2.050 13,056 -0.11(-5.31%)
Jun 11, 2024 2.150 2.180 2.150 2.165 3,677 +0.08(+4.08%)
Jun 10, 2024 2.110 2.140 2.040 2.080 18,919 -0.02(-0.74%)
Jun 07, 2024 1.970 2.130 1.970 2.095 6,937 +0.15(+7.62%)
Jun 06, 2024 1.880 2.000 1.860 1.947 5,657 -0.03(-1.41%)
Jun 05, 2024 2.010 2.010 1.975 1.975 666 -0.01(-0.73%)
Jun 04, 2024 1.950 2.040 1.950 1.990 1,011 +0.05(+2.82%)
Jun 03, 2024 1.930 1.970 1.930 1.935 4,300 -0.07(-3.73%)
May 31, 2024 1.870 2.050 1.870 2.010 4,109 -0.15(-6.94%)
May 30, 2024 2.110 2.180 1.930 2.160 63,482 +0.23(+11.69%)
May 29, 2024 1.970 2.090 1.900 1.934 5,213 +0.06(+3.15%)
May 28, 2024 1.920 1.920 1.850 1.875 3,080 -0.06(-3.10%)
May 24, 2024 1.920 1.935 1.916 1.935 4,978 +0.05(+2.38%)
May 23, 2024 1.920 1.930 1.870 1.890 5,482 +0.03(+1.61%)
May 22, 2024 1.760 1.860 1.760 1.860 23,540 +0.11(+6.29%)
May 21, 2024 1.990 1.990 1.730 1.750 3,851 -0.09(-4.87%)
May 20, 2024 1.810 1.840 1.770 1.840 1,182 +0.00(+0.01%)
May 17, 2024 1.780 1.945 1.770 1.839 6,190 +0.01(+0.41%)
May 16, 2024 1.830 1.832 1.810 1.832 703 -0.02(-1.25%)
May 15, 2024 1.880 1.900 1.800 1.855 9,356 -0.06(-3.13%)
May 14, 2024 1.915 1.915 1.915 1.915 139 -0.06(-3.01%)
May 13, 2024 1.870 2.030 1.870 1.974 23,649 -0.00(-0.02%)
May 10, 2024 1.910 1.975 1.870 1.975 4,322 +0.02(+1.27%)
May 09, 2024 1.920 1.985 1.880 1.950 11,398 -0.03(-1.69%)
May 08, 2024 2.000 2.020 1.940 1.984 10,196 -0.05(-2.53%)
May 07, 2024 2.040 2.040 2.020 2.035 12,501 -0.00(-0.01%)
May 06, 2024 2.040 2.040 2.020 2.035 22,283 -0.00(-0.24%)
May 03, 2024 2.080 2.080 2.040 2.040 1,627 -0.02(-0.99%)
May 02, 2024 2.080 2.116 2.040 2.060 15,751 -0.02(-0.95%)
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.