Breaking News Bar

Business News and Information

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

2.775 USD -0.030 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.740 2.750 2.725 2.725 7,723 -0.01(-0.37%)
Aug 30, 2021 2.740 2.750 2.735 2.735 9,687 +0.02(+0.74%)
Aug 27, 2021 2.761 2.761 2.711 2.715 15,005 -0.08(-2.86%)
Aug 26, 2021 2.800 2.800 2.790 2.795 9,397 +0.00(+0.18%)
Aug 25, 2021 2.770 2.830 2.770 2.790 12,456 +0.04(+1.27%)
Aug 24, 2021 2.750 2.755 2.740 2.755 2,004 -0.00(-0.18%)
Aug 23, 2021 2.750 2.770 2.750 2.760 9,959 -0.07(-2.30%)
Aug 20, 2021 2.825 2.825 2.825 2.825 100 -0.01(-0.35%)
Aug 19, 2021 2.820 2.840 2.820 2.835 8,129 +0.02(+0.71%)
Aug 18, 2021 2.800 2.840 2.800 2.815 4,803 -0.01(-0.35%)
Aug 17, 2021 2.820 2.830 2.820 2.825 933 +0.01(+0.39%)
Aug 16, 2021 2.820 2.820 2.810 2.814 888 -0.02(-0.75%)
Aug 13, 2021 2.890 2.890 2.835 2.835 931 -0.08(-2.73%)
Aug 12, 2021 2.930 2.930 2.910 2.915 516 +0.00(+0.15%)
Aug 11, 2021 2.931 2.950 2.910 2.910 15,772 -0.08(-2.70%)
Aug 10, 2021 3.000 3.020 2.990 2.991 8,586 +0.01(+0.21%)
Aug 09, 2021 2.950 3.000 2.950 2.985 27,635 +0.09(+2.97%)
Aug 06, 2021 2.888 2.900 2.885 2.899 7,049 +0.14(+5.10%)
Aug 05, 2021 2.752 2.758 2.750 2.758 3,120 +0.02(+0.85%)
Aug 04, 2021 2.670 2.745 2.670 2.735 1,841 +0.00(+0.00%)
Aug 03, 2021 2.740 2.740 2.730 2.735 1,400 +0.00(+0.18%)
Aug 02, 2021 2.720 2.730 2.720 2.730 1,602 +0.01(+0.27%)
Jul 30, 2021 2.690 2.730 2.690 2.723 10,391 +0.04(+1.64%)
Jul 29, 2021 2.690 2.690 2.670 2.679 5,418 -0.07(-2.41%)
Jul 28, 2021 2.770 2.790 2.745 2.745 836 -0.03(-1.08%)
Jul 27, 2021 2.780 2.780 2.770 2.775 778 -0.01(-0.29%)
Jul 26, 2021 2.771 2.783 2.770 2.783 511 +0.02(+0.65%)
Jul 23, 2021 2.740 2.770 2.740 2.765 1,032 +0.02(+0.73%)
Jul 22, 2021 2.780 2.780 2.745 2.745 1,296 -0.01(-0.42%)
Jul 21, 2021 2.760 2.760 2.756 2.756 136 +0.01(+0.43%)
Jul 20, 2021 2.730 2.750 2.730 2.745 665 +0.01(+0.35%)
Jul 19, 2021 2.740 2.740 2.730 2.735 2,954 +0.00(+0.00%)
Jul 16, 2021 2.689 2.735 2.688 2.735 1,328 +0.06(+2.24%)
Jul 15, 2021 2.690 2.690 2.675 2.675 3,511 -0.01(-0.37%)
Jul 14, 2021 2.680 2.700 2.680 2.685 5,886 -0.06(-2.19%)
Jul 13, 2021 2.740 2.745 2.734 2.745 1,601 -0.01(-0.36%)
Jul 12, 2021 2.750 2.755 2.750 2.755 421 +0.01(+0.36%)
Jul 09, 2021 2.740 2.745 2.740 2.745 180 -0.02(-0.72%)
Jul 08, 2021 2.780 2.790 2.765 2.765 3,487 +0.00(+0.03%)
Jul 07, 2021 2.764 2.764 2.764 2.764 35 -0.02(-0.74%)
Jul 06, 2021 2.730 2.785 2.730 2.785 7,679 -0.03(-0.91%)
Jul 02, 2021 2.820 2.822 2.810 2.811 1,192 -0.03(-1.07%)
Jul 01, 2021 2.840 2.861 2.840 2.841 2,760 -0.02(-0.84%)
Jun 30, 2021 2.890 2.890 2.865 2.865 1,061 -0.03(-0.93%)
Jun 29, 2021 2.910 2.910 2.890 2.892 1,368 +0.05(+1.65%)
Jun 28, 2021 2.841 2.845 2.841 2.845 146 +0.00(+0.00%)
Jun 25, 2021 2.820 2.845 2.820 2.845 6,500 -0.01(-0.35%)
Jun 24, 2021 2.850 2.855 2.835 2.855 1,013 +0.00(+0.00%)
Jun 23, 2021 2.802 2.855 2.800 2.855 5,255 +0.00(+0.12%)
Jun 22, 2021 2.840 2.852 2.840 2.852 586 +0.02(+0.77%)
Jun 21, 2021 2.845 2.845 2.830 2.830 4,930 -0.04(-1.39%)
Jun 18, 2021 2.850 2.870 2.850 2.870 4,482 +0.01(+0.24%)
Jun 17, 2021 2.850 2.870 2.836 2.863 14,326 +0.15(+5.65%)
Jun 16, 2021 2.620 2.710 2.620 2.710 5,361 +0.08(+2.85%)
Jun 15, 2021 2.629 2.640 2.629 2.635 1,901 +0.02(+0.76%)
Jun 14, 2021 2.650 2.650 2.610 2.615 8,383 +0.03(+1.16%)
Jun 11, 2021 2.565 2.585 2.560 2.585 2,163 +0.06(+2.38%)
Jun 10, 2021 2.540 2.550 2.525 2.525 4,534 -0.02(-0.93%)
Jun 09, 2021 2.540 2.550 2.540 2.549 6,831 +0.01(+0.42%)
Jun 08, 2021 2.539 2.550 2.538 2.538 3,887 +0.01(+0.51%)
Jun 07, 2021 2.560 2.560 2.525 2.525 1,310 -0.02(-0.61%)
Jun 04, 2021 2.570 2.570 2.540 2.541 2,959 -0.05(-2.10%)
Jun 03, 2021 2.610 2.610 2.590 2.595 11,279 +0.10(+3.80%)
Jun 02, 2021 2.510 2.520 2.500 2.500 18,424 -0.02(-0.99%)
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