Breaking News Bar

Business News and Information

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

2.925 USD -0.010 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.675 2.675 2.675 9,979 +0.12(+4.60%)
Dec 30, 2020 2.600 2.600 2.490 2.557 9,979 -0.07(-2.79%)
Dec 29, 2020 2.650 2.650 2.607 2.631 2,002 -0.03(-1.10%)
Dec 28, 2020 2.610 2.660 2.580 2.660 12,268 +0.01(+0.19%)
Dec 24, 2020 2.631 2.660 2.631 2.655 1,300 -0.03(-1.12%)
Dec 23, 2020 2.700 2.700 2.640 2.685 5,386 -0.02(-0.56%)
Dec 22, 2020 2.670 2.700 2.670 2.700 3,330 +0.07(+2.66%)
Dec 21, 2020 2.660 2.660 2.610 2.630 7,941 +0.01(+0.45%)
Dec 18, 2020 2.610 2.620 2.600 2.618 22,300 +0.01(+0.31%)
Dec 17, 2020 2.580 2.620 2.573 2.610 29,295 -0.07(-2.64%)
Dec 16, 2020 2.720 2.720 2.680 2.681 2,260 -0.03(-1.26%)
Dec 15, 2020 2.790 2.790 2.715 2.715 7,629 -0.09(-3.21%)
Dec 14, 2020 2.820 2.830 2.780 2.805 6,701 +0.02(+0.72%)
Dec 11, 2020 2.761 2.785 2.760 2.785 18,800 -0.00(-0.16%)
Dec 10, 2020 2.750 2.800 2.730 2.790 23,213 +0.00(+0.15%)
Dec 09, 2020 2.790 2.820 2.780 2.785 4,579 +0.03(+1.11%)
Dec 08, 2020 2.699 2.960 2.670 2.755 13,061 +0.05(+2.04%)
Dec 07, 2020 2.770 2.790 2.681 2.700 12,723 -0.09(-3.40%)
Dec 04, 2020 2.780 2.810 2.759 2.795 6,500 +0.02(+0.79%)
Dec 03, 2020 2.810 2.810 2.770 2.773 3,925 -0.04(-1.52%)
Dec 02, 2020 2.851 2.851 2.815 2.816 2,078 -0.05(-1.88%)
Dec 01, 2020 2.930 2.930 2.860 2.870 24,990 -0.13(-4.33%)
Nov 30, 2020 2.970 3.050 2.960 3.000 9,571 +0.05(+1.69%)
Nov 27, 2020 2.900 3.000 2.860 2.950 12,900 +0.05(+1.55%)
Nov 25, 2020 2.860 2.905 2.860 2.905 2,500 -0.01(-0.34%)
Nov 24, 2020 2.920 2.930 2.900 2.915 19,845 +0.10(+3.40%)
Nov 23, 2020 2.720 2.835 2.720 2.819 22,766 +0.11(+3.88%)
Nov 20, 2020 2.705 2.720 2.700 2.714 14,100 -0.03(-0.95%)
Nov 19, 2020 2.750 2.755 2.740 2.740 2,060 +0.02(+0.73%)
Nov 18, 2020 2.720 2.725 2.680 2.720 7,542 +0.04(+1.31%)
Nov 17, 2020 2.670 2.690 2.660 2.685 890 +0.01(+0.37%)
Nov 16, 2020 2.660 2.675 2.660 2.675 6,339 +0.00(+0.00%)
Nov 13, 2020 2.675 2.675 2.675 2.675 100 -0.03(-1.11%)
Nov 12, 2020 2.692 2.705 2.680 2.705 2,746 -0.03(-1.26%)
Nov 11, 2020 2.730 2.760 2.730 2.740 8,500 +0.03(+1.02%)
Nov 10, 2020 2.720 2.720 2.680 2.712 3,542 -0.02(-0.74%)
Nov 09, 2020 2.630 2.770 2.630 2.732 31,942 +0.23(+9.29%)
Nov 06, 2020 2.500 2.500 2.471 2.500 3,300 +0.00(+0.00%)
Nov 05, 2020 2.550 2.550 2.490 2.500 5,757 -0.12(-4.58%)
Nov 04, 2020 2.641 2.642 2.620 2.620 2,461 +0.00(+0.19%)
Nov 03, 2020 2.610 2.615 2.610 2.615 228 -0.04(-1.69%)
Nov 02, 2020 2.650 2.660 2.640 2.660 1,858 -0.04(-1.48%)
Oct 30, 2020 2.680 2.740 2.670 2.700 7,000 -0.03(-1.10%)
Oct 29, 2020 2.700 2.730 2.690 2.730 6,974 +0.03(+1.11%)
Oct 28, 2020 2.713 2.724 2.688 2.700 7,322 +0.09(+3.45%)
Oct 27, 2020 2.600 2.610 2.600 2.610 223 -0.01(-0.38%)
Oct 26, 2020 2.610 2.640 2.610 2.620 3,856 -0.00(-0.19%)
Oct 23, 2020 2.610 2.643 2.610 2.625 3,700 +0.01(+0.39%)
Oct 22, 2020 2.625 2.625 2.615 2.615 331 +0.05(+2.13%)
Oct 21, 2020 2.560 2.560 2.560 2.560 1,629 -0.04(-1.49%)
Oct 20, 2020 2.630 2.630 2.580 2.599 3,002 -0.03(-1.22%)
Oct 19, 2020 2.540 2.631 2.540 2.631 1,421 +0.03(+1.06%)
Oct 16, 2020 2.600 2.640 2.540 2.604 24,800 +0.03(+1.31%)
Oct 15, 2020 2.620 2.640 2.570 2.570 1,932 -0.04(-1.53%)
Oct 14, 2020 2.600 2.620 2.585 2.610 3,546 -0.04(-1.54%)
Oct 13, 2020 2.620 2.700 2.600 2.651 18,671 +0.08(+3.14%)
Oct 12, 2020 2.550 2.570 2.550 2.570 845 +0.02(+0.80%)
Oct 09, 2020 2.550 2.590 2.520 2.550 17,800 -0.11(-4.15%)
Oct 08, 2020 2.620 2.660 2.620 2.660 10,670 -0.02(-0.75%)
Oct 07, 2020 2.620 2.685 2.620 2.680 5,720 +0.03(+1.13%)
Oct 06, 2020 2.510 2.650 2.510 2.650 4,587 +0.08(+3.11%)
Oct 05, 2020 2.620 2.620 2.560 2.570 6,161 -0.04(-1.68%)
Oct 02, 2020 2.600 2.615 2.600 2.614 1,100 +0.01(+0.53%)
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