Breaking News Bar

Business News and Information

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

2.855 USD -0.025 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.370 4.510 4.220 4.235 18,700 -0.21(-4.68%)
Feb 27, 2020 4.760 4.800 4.406 4.443 12,060 -0.22(-4.81%)
Feb 26, 2020 4.600 4.816 4.520 4.667 34,871 +0.27(+6.08%)
Feb 25, 2020 4.220 4.400 4.220 4.400 36,789 +0.12(+2.80%)
Feb 24, 2020 4.160 4.280 4.080 4.280 14,936 +0.13(+3.01%)
Feb 21, 2020 4.228 4.230 4.120 4.155 6,400 -0.18(-4.15%)
Feb 20, 2020 4.240 4.340 4.240 4.335 21,089 +0.04(+0.94%)
Feb 19, 2020 4.200 4.295 4.200 4.295 11,107 +0.08(+2.01%)
Feb 18, 2020 4.200 4.400 4.200 4.210 5,123 -0.02(-0.47%)
Feb 14, 2020 4.240 4.430 4.230 4.230 4,700 -0.05(-1.17%)
Feb 13, 2020 4.270 4.390 4.270 4.280 9,881 -0.07(-1.61%)
Feb 12, 2020 4.310 4.420 4.310 4.350 1,308 +0.00(+0.00%)
Feb 11, 2020 4.400 4.420 4.312 4.350 2,534 +0.02(+0.46%)
Feb 10, 2020 4.303 4.370 4.303 4.330 3,842 -0.03(-0.61%)
Feb 07, 2020 4.290 4.422 4.290 4.356 1,000 +0.05(+1.08%)
Feb 06, 2020 4.300 4.390 4.290 4.310 25,580 -0.05(-1.15%)
Feb 05, 2020 4.260 4.400 4.260 4.360 2,516 +0.04(+0.81%)
Feb 04, 2020 4.393 4.393 4.246 4.325 10,879 +0.13(+3.22%)
Feb 03, 2020 4.230 4.230 4.112 4.190 826 -0.10(-2.44%)
Jan 31, 2020 4.250 4.510 4.200 4.295 6,100 -0.01(-0.35%)
Jan 30, 2020 4.530 4.530 4.250 4.310 5,456 -0.10(-2.27%)
Jan 29, 2020 4.420 4.570 4.280 4.410 7,826 -0.01(-0.23%)
Jan 28, 2020 4.350 4.462 4.223 4.420 4,468 -0.02(-0.45%)
Jan 27, 2020 4.230 4.440 4.230 4.440 12,431 +0.10(+2.30%)
Jan 24, 2020 4.319 4.368 4.290 4.340 2,700 +0.03(+0.70%)
Jan 23, 2020 4.311 4.315 4.300 4.310 2,278 -0.01(-0.23%)
Jan 22, 2020 4.190 4.442 4.190 4.320 779 +0.20(+4.85%)
Jan 21, 2020 4.250 4.250 4.110 4.120 7,665 -0.18(-4.30%)
Jan 17, 2020 4.270 4.305 4.270 4.305 12,000 -0.02(-0.46%)
Jan 16, 2020 4.330 4.387 4.250 4.325 3,421 +0.01(+0.21%)
Jan 15, 2020 4.410 4.450 4.060 4.316 21,781 -0.10(-2.24%)
Jan 14, 2020 4.510 4.536 4.390 4.415 9,800 -0.25(-5.36%)
Jan 13, 2020 4.480 4.720 4.480 4.665 27,092 +0.26(+6.02%)
Jan 10, 2020 4.600 4.660 4.393 4.400 18,000 -0.20(-4.35%)
Jan 09, 2020 4.720 4.720 4.450 4.600 11,871 +0.31(+7.17%)
Jan 08, 2020 4.230 4.370 4.200 4.292 46,061 +0.08(+1.95%)
Jan 07, 2020 4.020 4.230 3.950 4.210 166,138 +0.23(+5.65%)
Jan 06, 2020 3.940 4.010 3.910 3.985 41,406 -0.09(-2.09%)
Jan 03, 2020 4.090 4.090 4.050 4.070 4,700 -0.12(-2.81%)
Jan 02, 2020 4.190 4.190 4.151 4.188 500 -0.07(-1.59%)
Dec 31, 2019 4.210 4.255 4.200 4.255 41,700 -0.03(-0.58%)
Dec 30, 2019 4.260 4.290 4.220 4.280 14,489 +0.02(+0.47%)
Dec 27, 2019 4.260 4.280 4.240 4.260 65,300 -0.07(-1.62%)
Dec 26, 2019 4.350 4.350 4.240 4.330 12,692 -0.02(-0.46%)
Dec 24, 2019 4.380 4.410 4.330 4.350 275,100 -0.07(-1.69%)
Dec 23, 2019 4.430 4.450 4.390 4.425 2,360 -0.02(-0.34%)
Dec 20, 2019 4.390 4.480 4.390 4.440 29,600 -0.01(-0.22%)
Dec 19, 2019 4.450 4.500 4.430 4.450 7,674 -0.04(-0.89%)
Dec 18, 2019 4.470 4.500 4.470 4.490 12,870 +0.00(+0.11%)
Dec 17, 2019 4.449 4.500 4.449 4.485 47,860 +0.00(+0.11%)
Dec 16, 2019 4.440 4.480 4.440 4.480 10,057 -0.00(-0.10%)
Dec 13, 2019 4.490 4.520 4.470 4.484 16,300 -0.05(-1.01%)
Dec 12, 2019 4.470 4.560 4.470 4.530 2,227 +0.04(+1.00%)
Dec 11, 2019 4.520 4.521 4.485 4.485 1,822 -0.05(-1.10%)
Dec 10, 2019 4.490 4.535 4.490 4.535 266 -0.02(-0.55%)
Dec 09, 2019 4.540 4.570 4.540 4.560 4,468 -0.00(-0.00%)
Dec 06, 2019 4.520 4.580 4.520 4.560 3,300 +0.09(+2.01%)
Dec 05, 2019 4.453 4.470 4.420 4.470 1,013 +0.00(+0.00%)
Dec 04, 2019 4.470 4.504 4.470 4.470 2,135 +0.01(+0.22%)
Dec 03, 2019 4.450 4.490 4.450 4.460 1,597 -0.07(-1.57%)
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