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 (%)
Nov 30, 2018 6.420 6.470 6.380 6.380 3,700 +0.03(+0.47%)
Nov 29, 2018 6.330 6.390 6.300 6.350 7,116 -0.02(-0.31%)
Nov 28, 2018 6.420 6.460 6.300 6.370 20,941 -0.06(-1.01%)
Nov 27, 2018 6.360 6.463 6.360 6.435 12,746 +0.09(+1.50%)
Nov 26, 2018 6.370 6.370 6.330 6.340 6,558 -0.03(-0.47%)
Nov 23, 2018 6.340 6.370 6.335 6.370 5,300 +0.05(+0.87%)
Nov 21, 2018 6.315 6.315 6.315 0 -0.04(-0.71%)
Nov 20, 2018 6.320 6.370 6.320 6.360 7,453 +0.03(+0.47%)
Nov 19, 2018 6.380 6.380 6.330 6.330 2,106 -0.01(-0.16%)
Nov 16, 2018 6.290 6.360 6.290 6.340 3,200 -0.08(-1.25%)
Nov 15, 2018 6.430 6.440 6.420 6.420 2,487 -0.03(-0.51%)
Nov 14, 2018 6.580 6.580 6.410 6.453 10,064 -0.12(-1.79%)
Nov 13, 2018 6.540 6.573 6.530 6.570 3,421 +0.00(+0.08%)
Nov 12, 2018 6.530 6.565 6.530 6.565 11,799 +0.10(+1.47%)
Nov 09, 2018 6.440 6.500 6.440 6.470 57,300 +0.15(+2.30%)
Nov 08, 2018 6.310 6.338 6.300 6.324 5,263 +0.03(+0.50%)
Nov 07, 2018 6.260 6.293 6.260 6.293 3,800 +0.01(+0.21%)
Nov 06, 2018 6.250 6.310 6.250 6.280 16,159 +0.03(+0.48%)
Nov 05, 2018 6.290 6.290 6.230 6.250 3,219 +0.04(+0.64%)
Nov 02, 2018 6.200 6.230 6.180 6.210 8,300 +0.01(+0.16%)
Nov 01, 2018 6.250 6.260 6.170 6.200 17,982 -0.20(-3.13%)
Oct 31, 2018 6.400 6.430 6.400 6.400 24,580 +0.09(+1.43%)
Oct 30, 2018 6.310 6.320 6.284 6.310 5,450 +0.07(+1.08%)
Oct 29, 2018 6.220 6.280 6.220 6.242 7,898 +0.07(+1.18%)
Oct 26, 2018 6.170 6.210 6.080 6.170 27,000 -0.05(-0.88%)
Oct 25, 2018 6.200 6.240 6.200 6.224 25,434 +0.03(+0.56%)
Oct 24, 2018 6.200 6.240 6.190 6.190 6,357 -0.02(-0.32%)
Oct 23, 2018 6.130 6.210 6.130 6.210 6,627 -0.11(-1.74%)
Oct 22, 2018 6.320 6.320 6.320 6.320 231 +0.07(+1.12%)
Oct 19, 2018 6.250 6.260 6.250 6.250 2,300 -0.02(-0.27%)
Oct 18, 2018 6.286 6.289 6.250 6.267 2,719 -0.01(-0.21%)
Oct 17, 2018 6.226 6.280 6.226 6.280 3,287 +0.02(+0.32%)
Oct 16, 2018 6.200 6.260 6.200 6.260 8,033 +0.01(+0.16%)
Oct 15, 2018 6.240 6.264 6.207 6.250 12,032 -0.09(-1.42%)
Oct 12, 2018 6.300 6.355 6.290 6.340 3,600 +0.06(+0.95%)
Oct 11, 2018 6.470 6.470 6.255 6.280 45,616 -0.34(-5.13%)
Oct 10, 2018 6.670 6.688 6.620 6.620 13,259 -0.03(-0.51%)
Oct 09, 2018 6.680 6.710 6.653 6.654 4,803 -0.01(-0.09%)
Oct 08, 2018 6.680 6.720 6.660 6.660 11,642 +0.15(+2.30%)
Oct 05, 2018 6.480 6.520 6.480 6.510 129,400 -0.04(-0.61%)
Oct 04, 2018 6.470 6.560 6.470 6.550 183,615 +0.03(+0.46%)
Oct 03, 2018 6.490 6.520 6.490 6.520 132,639 +0.03(+0.46%)
Oct 02, 2018 6.520 6.520 6.460 6.490 8,484 -0.16(-2.41%)
Oct 01, 2018 6.670 6.677 6.650 6.650 3,236 +0.02(+0.30%)
Sep 28, 2018 6.690 6.700 6.615 6.630 13,900 -0.07(-1.05%)
Sep 27, 2018 6.700 6.722 6.690 6.700 21,949 +0.10(+1.56%)
Sep 26, 2018 6.590 6.620 6.560 6.597 18,715 +0.08(+1.18%)
Sep 25, 2018 6.510 6.520 6.502 6.520 9,029 -0.02(-0.31%)
Sep 24, 2018 6.520 6.540 6.517 6.540 2,618 -0.01(-0.15%)
Sep 21, 2018 6.590 6.590 6.520 6.550 10,900 +0.09(+1.39%)
Sep 20, 2018 6.450 6.490 6.450 6.460 4,968 -0.03(-0.39%)
Sep 19, 2018 6.490 6.490 6.478 6.485 8,745 -0.07(-1.13%)
Sep 18, 2018 6.540 6.559 6.530 6.559 1,810 +0.04(+0.60%)
Sep 17, 2018 6.510 6.520 6.476 6.520 16,150 -0.07(-1.06%)
Sep 14, 2018 6.540 6.590 6.540 6.590 18,800 +0.09(+1.38%)
Sep 13, 2018 6.380 6.500 6.380 6.500 69,450 +0.05(+0.72%)
Sep 12, 2018 6.580 6.580 6.435 6.454 7,973 -0.10(-1.55%)
Sep 11, 2018 6.630 6.640 6.550 6.555 13,719 -0.01(-0.23%)
Sep 10, 2018 6.550 6.580 6.550 6.570 732 +0.02(+0.31%)
Sep 07, 2018 6.520 6.570 6.510 6.550 4,600 +0.03(+0.46%)
Sep 06, 2018 6.460 6.520 6.420 6.520 9,631 -0.03(-0.38%)
Sep 05, 2018 6.540 6.559 6.531 6.545 7,846 -0.04(-0.53%)
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