Breaking News Bar

Business News and Information

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

2.740 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.430 2.471 2.430 2.471 414 +0.01(+0.23%)
Apr 28, 2022 2.485 2.485 2.465 2.465 6,345 -0.04(-1.40%)
Apr 27, 2022 2.470 2.500 2.470 2.500 2,945 +0.05(+2.01%)
Apr 26, 2022 2.431 2.460 2.431 2.451 31,228 +0.00(+0.03%)
Apr 25, 2022 2.450 2.470 2.450 2.450 2,844 +0.06(+2.51%)
Apr 22, 2022 2.340 2.390 2.340 2.390 2,584 +0.06(+2.58%)
Apr 21, 2022 2.350 2.350 2.330 2.330 1,150 +0.02(+0.65%)
Apr 20, 2022 2.340 2.340 2.315 2.315 407 -0.02(-1.07%)
Apr 19, 2022 2.300 2.340 2.300 2.340 11,476 +0.07(+3.08%)
Apr 18, 2022 2.240 2.270 2.220 2.270 5,005 -0.02(-0.66%)
Apr 14, 2022 2.270 2.285 2.270 2.285 931 +0.03(+1.11%)
Apr 13, 2022 2.260 2.280 2.260 2.260 12,332 -0.03(-1.09%)
Apr 12, 2022 2.290 2.290 2.270 2.285 17,635 -0.03(-1.51%)
Apr 11, 2022 2.320 2.320 2.320 2.320 113 -0.03(-1.07%)
Apr 08, 2022 2.360 2.360 2.331 2.345 1,098 -0.03(-1.15%)
Apr 07, 2022 2.369 2.372 2.360 2.372 1,676 -0.02(-0.73%)
Apr 06, 2022 2.400 2.400 2.380 2.390 3,081 -0.01(-0.47%)
Apr 05, 2022 2.370 2.401 2.350 2.401 1,387 -0.01(-0.37%)
Apr 04, 2022 2.360 2.410 2.360 2.410 17,657 -0.00(-0.21%)
Apr 01, 2022 2.415 2.415 2.415 2.415 889 +0.05(+2.11%)
Mar 31, 2022 2.340 2.365 2.340 2.365 863 -0.02(-0.91%)
Mar 30, 2022 2.363 2.421 2.363 2.387 1,021 -0.03(-1.40%)
Mar 29, 2022 2.450 2.470 2.421 2.421 1,623 +0.01(+0.49%)
Mar 28, 2022 2.379 2.410 2.379 2.409 388 +0.05(+2.30%)
Mar 25, 2022 2.355 2.355 2.355 2.355 100 +0.03(+1.29%)
Mar 24, 2022 2.280 2.365 2.280 2.325 575 -0.02(-0.87%)
Mar 23, 2022 2.370 2.370 2.345 2.345 603 -0.06(-2.68%)
Mar 22, 2022 2.410 2.410 2.410 2.410 798 +0.03(+1.34%)
Mar 21, 2022 2.351 2.378 2.351 2.378 4,794 -0.04(-1.48%)
Mar 18, 2022 2.370 2.420 2.370 2.414 3,575 +0.05(+2.06%)
Mar 17, 2022 2.400 2.400 2.320 2.365 1,084 -0.08(-3.46%)
Mar 16, 2022 2.430 2.490 2.420 2.450 12,924 +0.02(+0.77%)
Mar 15, 2022 2.380 2.530 2.380 2.431 34,081 +0.10(+4.12%)
Mar 14, 2022 2.300 2.335 2.290 2.335 1,709 +0.05(+1.97%)
Mar 11, 2022 2.380 2.380 2.240 2.290 10,066 +0.03(+1.34%)
Mar 10, 2022 2.240 2.260 2.220 2.260 2,691 -0.02(-0.76%)
Mar 09, 2022 2.310 2.320 2.220 2.277 16,343 +0.17(+8.14%)
Mar 08, 2022 2.130 2.210 2.030 2.106 20,252 -0.11(-4.77%)
Mar 07, 2022 2.240 2.370 2.190 2.211 53,614 -0.09(-3.86%)
Mar 04, 2022 2.370 2.390 2.300 2.300 33,354 -0.12(-5.15%)
Mar 03, 2022 2.450 2.450 2.410 2.425 7,932 -0.03(-1.02%)
Mar 02, 2022 2.470 2.510 2.420 2.450 21,745 +0.04(+1.82%)
Mar 01, 2022 2.470 2.500 2.406 2.406 29,933 -0.10(-4.13%)
Feb 28, 2022 2.490 2.510 2.450 2.510 1,731 +0.00(+0.02%)
Feb 25, 2022 2.520 2.520 2.500 2.509 12,462 +0.01(+0.38%)
Feb 24, 2022 2.270 2.575 2.270 2.500 63,282 +0.09(+3.73%)
Feb 23, 2022 2.470 2.470 2.410 2.410 21,590 -0.04(-1.57%)
Feb 22, 2022 2.430 2.460 2.430 2.448 11,365 -0.01(-0.49%)
Feb 18, 2022 2.461 0 +0.01(+0.23%)
Feb 17, 2022 2.480 2.480 2.450 2.455 45,759 -0.08(-3.16%)
Feb 16, 2022 2.570 2.580 2.530 2.535 41,690 -0.07(-2.87%)
Feb 15, 2022 2.600 2.610 2.590 2.610 5,804 +0.07(+2.84%)
Feb 14, 2022 2.560 2.580 2.530 2.538 114,320 -0.04(-1.50%)
Feb 11, 2022 2.650 2.650 2.575 2.577 6,546 -0.10(-3.69%)
Feb 10, 2022 2.680 2.680 2.640 2.675 3,342 +0.01(+0.52%)
Feb 09, 2022 2.661 2.661 2.661 2.661 706 -0.01(-0.51%)
Feb 08, 2022 2.690 2.690 2.670 2.675 8,834 -0.02(-0.74%)
Feb 07, 2022 2.730 2.730 2.690 2.695 7,722 -0.04(-1.46%)
Feb 04, 2022 2.737 2.750 2.735 2.735 974 -0.01(-0.36%)
Feb 03, 2022 2.749 2.750 2.745 2.745 4,529 +0.00(+0.07%)
Feb 02, 2022 2.720 2.743 2.720 2.743 1,290 -0.02(-0.62%)
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