Breaking News Bar

Business News and Information

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

2.915 USD +0.002 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.490 3.530 3.220 3.420 13,272 -0.02(-0.44%)
Jun 29, 2020 3.470 3.520 3.435 3.435 926 -0.04(-1.06%)
Jun 26, 2020 3.360 3.490 3.360 3.472 2,800 +0.05(+1.52%)
Jun 25, 2020 3.425 3.425 3.420 3.420 568 +0.01(+0.41%)
Jun 24, 2020 3.420 3.420 3.340 3.406 5,627 -0.06(-1.70%)
Jun 23, 2020 3.490 3.575 3.430 3.465 3,865 -0.02(-0.69%)
Jun 22, 2020 3.440 3.630 3.420 3.489 4,078 -0.10(-2.87%)
Jun 19, 2020 3.533 3.601 3.533 3.592 400 -0.06(-1.72%)
Jun 18, 2020 3.660 3.704 3.630 3.655 1,557 -0.04(-1.00%)
Jun 17, 2020 3.640 3.692 3.640 3.692 712 -0.02(-0.49%)
Jun 16, 2020 3.760 3.760 3.570 3.710 1,271 +0.00(+0.00%)
Jun 15, 2020 3.650 3.790 3.600 3.710 5,921 +0.08(+2.16%)
Jun 12, 2020 3.580 3.650 3.560 3.632 2,900 +0.10(+2.88%)
Jun 11, 2020 3.640 3.719 3.530 3.530 3,756 -0.04(-0.98%)
Jun 10, 2020 3.565 3.630 3.565 3.565 1,778 -0.06(-1.52%)
Jun 09, 2020 3.670 3.670 3.555 3.620 3,783 -0.05(-1.44%)
Jun 08, 2020 3.649 3.740 3.649 3.673 3,024 +0.04(+1.18%)
Jun 05, 2020 3.750 3.750 3.551 3.630 11,400 +0.12(+3.42%)
Jun 04, 2020 3.460 3.580 3.460 3.510 7,757 +0.07(+2.03%)
Jun 03, 2020 3.432 3.500 3.432 3.440 8,490 +0.04(+1.18%)
Jun 02, 2020 3.440 3.480 3.400 3.400 3,367 -0.10(-2.86%)
Jun 01, 2020 3.520 3.610 3.500 3.500 4,854 -0.14(-3.98%)
May 29, 2020 3.630 3.650 3.620 3.645 800 +0.03(+0.83%)
May 28, 2020 3.611 3.680 3.560 3.615 4,443 -0.00(-0.14%)
May 27, 2020 3.890 3.890 3.520 3.620 13,008 -0.24(-6.27%)
May 26, 2020 3.890 3.950 3.800 3.862 3,086 +0.10(+2.57%)
May 22, 2020 3.870 4.000 3.530 3.765 25,100 -0.06(-1.69%)
May 21, 2020 3.830 3.897 3.761 3.830 2,308 -0.03(-0.78%)
May 20, 2020 3.750 3.950 3.750 3.860 9,352 +0.02(+0.53%)
May 19, 2020 3.960 3.958 3.830 3.840 8,479 -0.06(-1.54%)
May 18, 2020 3.760 3.950 3.750 3.900 14,102 +0.01(+0.20%)
May 15, 2020 3.850 3.990 3.850 3.892 3,900 +0.00(+0.05%)
May 14, 2020 4.040 4.040 3.810 3.890 12,010 +0.01(+0.26%)
May 13, 2020 3.910 3.925 3.850 3.880 1,625 -0.12(-3.01%)
May 12, 2020 4.075 4.140 4.000 4.000 2,859 -0.04(-0.92%)
May 11, 2020 4.000 4.110 3.911 4.037 3,708 +0.06(+1.57%)
May 08, 2020 3.885 4.155 3.800 3.975 10,400 -0.12(-2.93%)
May 07, 2020 4.060 4.450 3.802 4.095 24,292 -0.41(-9.00%)
May 06, 2020 3.740 4.500 3.642 4.500 46,567 +0.61(+15.68%)
May 05, 2020 3.560 3.897 3.560 3.890 6,071 +0.19(+5.14%)
May 04, 2020 3.760 3.760 3.534 3.700 2,405 -0.15(-3.90%)
May 01, 2020 3.660 4.099 3.650 3.850 8,500 +0.11(+2.83%)
Apr 30, 2020 3.689 3.745 3.510 3.744 64,590 +0.06(+1.74%)
Apr 29, 2020 3.720 3.794 3.660 3.680 12,689 -0.11(-2.90%)
Apr 28, 2020 3.840 3.847 3.680 3.790 11,546 -0.02(-0.66%)
Apr 27, 2020 4.190 4.190 3.668 3.815 19,825 -0.69(-15.22%)
Apr 24, 2020 3.500 4.550 3.400 4.500 74,400 +0.46(+11.33%)
Apr 23, 2020 3.550 4.150 3.320 4.042 47,659 +0.53(+15.00%)
Apr 22, 2020 3.372 3.590 3.372 3.515 33,930 -0.05(-1.51%)
Apr 21, 2020 3.620 3.770 3.500 3.569 47,194 -0.08(-2.09%)
Apr 20, 2020 3.700 3.740 3.590 3.645 22,918 -0.21(-5.32%)
Apr 17, 2020 3.570 4.140 3.450 3.850 160,100 +0.43(+12.50%)
Apr 16, 2020 3.240 3.422 3.240 3.422 4,740 +0.05(+1.40%)
Apr 15, 2020 3.400 3.480 3.220 3.375 38,801 -0.22(-6.19%)
Apr 14, 2020 3.460 3.600 3.380 3.598 19,986 -0.14(-3.70%)
Apr 13, 2020 3.660 3.780 3.230 3.736 66,578 +0.24(+6.88%)
Apr 09, 2020 3.580 3.890 3.415 3.495 72,500 -0.16(-4.36%)
Apr 08, 2020 3.750 3.750 3.556 3.655 1,267 +0.00(+0.00%)
Apr 07, 2020 3.610 3.780 3.610 3.655 3,483 -0.09(-2.29%)
Apr 06, 2020 3.540 3.780 3.500 3.740 32,791 -0.00(-0.00%)
Apr 03, 2020 3.820 3.850 3.740 3.740 3,200 -0.11(-2.85%)
Apr 02, 2020 4.010 4.010 3.820 3.850 9,187 -0.20(-4.94%)
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