Breaking News Bar

Business News and Information

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

2.670 +0.009 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.929 5.942 5.925 5.925 614 -0.02(-0.41%)
Apr 29, 2019 5.950 5.957 5.950 5.950 3,599 +0.06(+1.01%)
Apr 26, 2019 5.880 5.891 5.860 5.890 5,600 -0.08(-1.34%)
Apr 25, 2019 5.930 5.970 5.920 5.970 19,811 -0.02(-0.25%)
Apr 24, 2019 6.000 6.000 5.950 5.985 7,678 -0.04(-0.66%)
Apr 23, 2019 6.030 6.050 6.025 6.025 19,029 +0.03(+0.50%)
Apr 22, 2019 5.995 5.995 5.995 5.995 3 +0.01(+0.25%)
Apr 18, 2019 6.000 6.010 5.960 5.980 4,600 -0.03(-0.47%)
Apr 17, 2019 6.000 6.010 5.999 6.008 2,830 +0.04(+0.64%)
Apr 16, 2019 5.990 6.000 5.965 5.970 8,913 +0.10(+1.72%)
Apr 15, 2019 5.880 5.880 5.869 5.869 286 +0.04(+0.76%)
Apr 12, 2019 5.830 5.830 5.820 5.825 8,000 -0.01(-0.09%)
Apr 11, 2019 5.850 5.848 5.829 5.830 2,471 +0.15(+2.64%)
Apr 10, 2019 5.690 5.690 5.490 5.680 9,636 -0.05(-0.87%)
Apr 09, 2019 5.730 5.730 5.730 5.730 2 -0.05(-0.95%)
Apr 08, 2019 5.700 5.784 5.700 5.784 13,384 -0.04(-0.70%)
Apr 05, 2019 5.810 5.825 5.810 5.825 100 +0.01(+0.14%)
Apr 04, 2019 5.880 5.890 5.800 5.817 5,153 -0.01(-0.23%)
Apr 03, 2019 5.730 5.840 5.730 5.831 4,197 +0.01(+0.10%)
Apr 02, 2019 5.860 5.860 5.825 5.825 1,080 -0.02(-0.34%)
Apr 01, 2019 5.810 5.845 5.800 5.845 2,263 +0.03(+0.60%)
Mar 29, 2019 5.770 5.840 5.770 5.810 2,100 +0.00(+0.00%)
Mar 28, 2019 5.760 5.850 5.760 5.810 21,846 +0.15(+2.64%)
Mar 27, 2019 5.620 5.661 5.620 5.661 1,301 +0.06(+1.09%)
Mar 26, 2019 5.620 5.620 5.600 5.600 2,888 +0.07(+1.18%)
Mar 25, 2019 5.530 5.550 5.530 5.534 5,551 -0.09(-1.57%)
Mar 22, 2019 5.580 5.635 5.580 5.622 3,400 -0.03(-0.59%)
Mar 21, 2019 5.610 5.655 5.580 5.655 6,970 +0.04(+0.63%)
Mar 20, 2019 5.730 5.730 5.620 5.620 1,350 -0.05(-0.88%)
Mar 19, 2019 5.650 5.674 5.650 5.670 1,421 -0.04(-0.70%)
Mar 18, 2019 5.700 5.710 5.690 5.710 6,012 +0.00(+0.08%)
Mar 15, 2019 5.690 5.705 5.690 5.705 700 -0.06(-1.04%)
Mar 14, 2019 5.752 5.772 5.752 5.765 383 +0.14(+2.48%)
Mar 13, 2019 5.650 5.650 5.625 5.626 4,650 -0.07(-1.30%)
Mar 12, 2019 5.700 5.700 5.700 5.700 92 -0.07(-1.20%)
Mar 11, 2019 5.751 5.806 5.751 5.769 2,355 +0.07(+1.15%)
Mar 08, 2019 5.700 5.750 5.690 5.704 10,500 -0.13(-2.27%)
Mar 07, 2019 5.840 5.850 5.829 5.836 13,778 +0.03(+0.45%)
Mar 06, 2019 5.810 5.810 5.810 5.810 20 +0.01(+0.14%)
Mar 05, 2019 5.840 5.850 5.800 5.802 6,460 -0.01(-0.14%)
Mar 04, 2019 5.840 5.860 5.810 5.810 20,331 +0.01(+0.26%)
Mar 01, 2019 5.620 5.795 5.620 5.795 19,100 +0.20(+3.48%)
Feb 28, 2019 5.531 5.600 5.531 5.600 1,330 +0.08(+1.36%)
Feb 27, 2019 5.510 5.560 5.510 5.525 2,776 +0.07(+1.35%)
Feb 26, 2019 5.451 5.482 5.451 5.451 2,429 -0.03(-0.51%)
Feb 25, 2019 5.450 5.479 5.450 5.479 801 +0.03(+0.53%)
Feb 22, 2019 5.440 5.450 5.440 5.450 600 -0.05(-0.91%)
Feb 21, 2019 5.400 5.500 5.400 5.500 6,134 +0.14(+2.52%)
Feb 20, 2019 5.340 5.365 5.320 5.365 19,383 +0.00(+0.06%)
Feb 19, 2019 5.500 5.500 5.330 5.362 40,432 -0.15(-2.70%)
Feb 15, 2019 5.510 5.560 5.510 5.510 2,900 -0.07(-1.25%)
Feb 14, 2019 5.560 5.620 5.560 5.580 2,043 -0.04(-0.71%)
Feb 13, 2019 5.570 5.625 5.570 5.620 5,320 +0.03(+0.62%)
Feb 12, 2019 5.600 5.600 5.560 5.585 1,035 -0.02(-0.28%)
Feb 11, 2019 5.608 5.608 5.585 5.601 1,071 +0.05(+0.93%)
Feb 08, 2019 5.550 5.550 5.530 5.550 5,700 -0.02(-0.40%)
Feb 07, 2019 5.600 5.617 5.560 5.572 6,091 -0.05(-0.85%)
Feb 06, 2019 5.530 5.620 5.530 5.620 6,423 +0.08(+1.44%)
Feb 05, 2019 5.580 5.590 5.540 5.540 7,014 -0.03(-0.46%)
Feb 04, 2019 5.560 5.575 5.530 5.565 11,432 +0.05(+0.82%)
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