Breaking News Bar

Business News and Information

DB Gold -2X ETN Powershares (NY: DZZ )

2.849 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.560 4.560 4.470 4.470 5,500 -0.12(-2.61%)
Nov 27, 2019 4.580 4.600 4.580 4.590 1,900 +0.05(+1.09%)
Nov 26, 2019 4.550 4.590 4.540 4.540 4,606 -0.04(-0.86%)
Nov 25, 2019 4.580 4.580 4.577 4.580 2,527 +0.04(+0.88%)
Nov 22, 2019 4.520 4.540 4.520 4.540 1,000 +0.01(+0.22%)
Nov 21, 2019 4.540 4.540 4.470 4.530 2,200 +0.04(+0.89%)
Nov 20, 2019 4.470 4.490 4.470 4.490 554 -0.01(-0.22%)
Nov 19, 2019 4.280 4.500 4.280 4.500 5,146 +0.01(+0.33%)
Nov 18, 2019 4.500 4.500 4.455 4.485 2,726 -0.04(-0.99%)
Nov 15, 2019 4.487 4.530 4.487 4.530 1,000 +0.01(+0.30%)
Nov 14, 2019 4.510 4.520 4.470 4.516 2,142 -0.02(-0.50%)
Nov 13, 2019 4.524 4.560 4.480 4.539 1,425 -0.06(-1.32%)
Nov 12, 2019 4.570 4.620 4.570 4.600 10,305 +0.03(+0.66%)
Nov 11, 2019 4.580 4.611 4.540 4.570 10,132 +0.02(+0.44%)
Nov 08, 2019 4.530 4.560 4.510 4.550 6,800 +0.05(+1.11%)
Nov 07, 2019 4.500 4.510 4.500 4.500 8,136 +0.12(+2.86%)
Nov 06, 2019 4.373 4.375 4.350 4.375 200 -0.03(-0.68%)
Nov 05, 2019 4.380 4.449 4.350 4.405 5,870 +0.17(+3.89%)
Nov 04, 2019 4.263 4.300 4.240 4.240 54,582 +0.00(+0.00%)
Nov 01, 2019 4.245 4.260 4.238 4.240 3,200 -0.01(-0.12%)
Oct 31, 2019 4.211 4.245 4.211 4.245 1,924 -0.10(-2.41%)
Oct 30, 2019 4.380 4.420 4.350 4.350 1,675 -0.02(-0.46%)
Oct 29, 2019 4.410 4.410 4.350 4.370 3,571 +0.00(+0.11%)
Oct 28, 2019 4.300 4.365 4.300 4.365 4,027 +0.06(+1.39%)
Oct 25, 2019 4.190 4.305 4.190 4.305 17,600 -0.01(-0.15%)
Oct 24, 2019 4.380 4.380 4.280 4.311 4,203 -0.06(-1.45%)
Oct 23, 2019 4.334 4.375 4.334 4.375 837 -0.01(-0.23%)
Oct 22, 2019 4.448 4.448 4.385 4.385 14,084 -0.04(-1.02%)
Oct 21, 2019 4.420 4.450 4.380 4.430 28,837 +0.05(+1.26%)
Oct 18, 2019 4.370 4.375 4.360 4.375 500 +0.04(+1.04%)
Oct 17, 2019 4.400 4.400 4.330 4.330 1,289 -0.06(-1.36%)
Oct 16, 2019 4.402 4.407 4.370 4.390 7,098 -0.04(-0.91%)
Oct 15, 2019 4.460 4.460 4.420 4.430 59,503 +0.06(+1.37%)
Oct 14, 2019 4.400 4.400 4.340 4.370 3,416 -0.04(-0.91%)
Oct 11, 2019 4.395 4.450 4.395 4.410 2,200 +0.06(+1.38%)
Oct 10, 2019 4.300 4.350 4.300 4.350 1,549 +0.08(+1.87%)
Oct 09, 2019 4.270 4.270 4.270 4.270 115 +0.01(+0.15%)
Oct 08, 2019 4.250 4.299 4.250 4.263 2,520 -0.08(-1.76%)
Oct 07, 2019 4.260 4.380 4.260 4.340 22,023 +0.08(+1.76%)
Oct 04, 2019 4.260 4.280 4.225 4.265 4,200 -0.02(-0.35%)
Oct 03, 2019 4.330 4.330 4.210 4.280 5,567 -0.01(-0.33%)
Oct 02, 2019 4.290 4.341 4.260 4.294 44,571 -0.11(-2.46%)
Oct 01, 2019 4.550 4.560 4.390 4.402 39,400 -0.07(-1.62%)
Sep 30, 2019 4.390 4.551 4.390 4.475 34,944 +0.14(+3.12%)
Sep 27, 2019 4.340 4.390 4.339 4.339 10,400 +0.06(+1.39%)
Sep 26, 2019 4.255 4.290 4.240 4.280 2,634 -0.01(-0.23%)
Sep 25, 2019 4.160 4.320 4.161 4.290 5,566 +0.14(+3.30%)
Sep 24, 2019 4.135 4.183 4.135 4.153 1,401 -0.06(-1.35%)
Sep 23, 2019 4.200 4.210 4.200 4.210 700 -0.04(-0.94%)
Sep 20, 2019 4.270 4.270 4.230 4.250 4,200 -0.07(-1.62%)
Sep 19, 2019 4.260 4.320 4.260 4.320 20,820 -0.02(-0.50%)
Sep 18, 2019 4.280 4.397 4.280 4.341 1,819 +0.04(+0.97%)
Sep 17, 2019 4.250 4.320 4.250 4.300 7,173 -0.02(-0.38%)
Sep 16, 2019 4.290 4.345 4.290 4.316 59,532 -0.08(-1.90%)
Sep 13, 2019 4.340 4.400 4.340 4.400 56,300 +0.05(+1.15%)
Sep 12, 2019 4.220 4.350 4.210 4.350 14,025 -0.01(-0.20%)
Sep 11, 2019 4.400 4.400 4.300 4.359 24,560 -0.01(-0.20%)
Sep 10, 2019 4.290 4.380 4.290 4.367 11,945 +0.08(+1.80%)
Sep 09, 2019 4.260 4.310 4.260 4.290 7,695 +0.02(+0.47%)
Sep 06, 2019 4.210 4.280 4.140 4.270 10,600 +0.05(+1.29%)
Sep 05, 2019 4.100 4.230 4.100 4.215 59,356 +0.20(+5.11%)
Sep 04, 2019 4.080 4.080 4.010 4.011 53,439 -0.04(-1.06%)
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.
 
bottom clear