Breaking News Bar

Business News and Information

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

2.775 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.970 2.970 2.850 2.885 17,492 -0.11(-3.67%)
Sep 29, 2021 2.980 3.000 2.980 2.995 8,981 +0.02(+0.67%)
Sep 28, 2021 2.950 2.975 2.950 2.975 6,994 +0.05(+1.71%)
Sep 27, 2021 2.910 2.925 2.910 2.925 10,687 -0.01(-0.34%)
Sep 24, 2021 2.920 2.935 2.920 2.935 7,085 +0.00(+0.17%)
Sep 23, 2021 2.910 2.930 2.910 2.930 2,573 +0.06(+2.25%)
Sep 22, 2021 2.840 2.880 2.832 2.865 5,609 +0.02(+0.72%)
Sep 21, 2021 2.860 2.860 2.845 2.845 2,472 -0.02(-0.87%)
Sep 20, 2021 2.900 2.910 2.879 2.870 18,820 -0.04(-1.54%)
Sep 17, 2021 2.920 2.930 2.910 2.915 2,094 +0.00(+0.07%)
Sep 16, 2021 2.910 2.920 2.900 2.913 16,501 +0.12(+4.45%)
Sep 15, 2021 2.795 2.795 2.780 2.789 12,136 +0.03(+1.23%)
Sep 14, 2021 2.780 2.780 2.750 2.755 3,772 -0.04(-1.43%)
Sep 13, 2021 2.800 2.800 2.795 2.795 1,504 -0.01(-0.40%)
Sep 10, 2021 2.781 2.806 2.781 2.806 1,164 +0.02(+0.76%)
Sep 09, 2021 2.790 2.790 2.785 2.785 452 -0.02(-0.67%)
Sep 08, 2021 2.793 2.804 2.790 2.804 2,543 +0.01(+0.52%)
Sep 07, 2021 2.780 2.789 2.771 2.789 2,862 +0.10(+3.88%)
Sep 03, 2021 2.700 2.710 2.685 2.685 10,960 -0.06(-2.01%)
Sep 02, 2021 2.740 2.740 2.740 2.740 56 +0.02(+0.55%)
Sep 01, 2021 2.721 2.740 2.721 2.725 1,729 +0.00(+0.00%)
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%)
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