Breaking News Bar

Business News and Information

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

2.865 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.670 5.690 5.609 5.660 7,843 +0.00(+0.00%)
Jul 28, 2017 5.730 5.730 5.640 5.660 88,577 -0.09(-1.57%)
Jul 27, 2017 5.750 5.810 5.720 5.750 106,511 +0.02(+0.35%)
Jul 26, 2017 5.860 5.880 5.650 5.730 35,543 -0.10(-1.72%)
Jul 25, 2017 5.810 5.860 5.800 5.830 23,241 +0.04(+0.72%)
Jul 24, 2017 5.780 5.790 5.780 5.788 22,385 -0.01(-0.18%)
Jul 21, 2017 5.830 5.846 5.790 5.799 24,692 -0.09(-1.55%)
Jul 20, 2017 5.950 5.950 5.860 5.890 19,580 -0.02(-0.34%)
Jul 19, 2017 5.900 5.932 5.894 5.910 107,098 +0.01(+0.17%)
Jul 18, 2017 5.910 5.950 5.890 5.900 83,951 -0.08(-1.34%)
Jul 17, 2017 5.980 5.985 5.964 5.980 13,874 -0.06(-0.99%)
Jul 14, 2017 6.010 6.048 5.990 6.040 8,330 -0.10(-1.63%)
Jul 13, 2017 6.120 6.160 6.120 6.140 15,821 +0.03(+0.49%)
Jul 12, 2017 6.070 6.140 6.070 6.110 33,127 -0.03(-0.55%)
Jul 11, 2017 6.190 6.260 6.130 6.144 29,763 -0.05(-0.74%)
Jul 10, 2017 6.290 6.290 6.171 6.190 66,178 +0.00(+0.00%)
Jul 07, 2017 6.130 6.250 6.130 6.190 64,621 +0.13(+2.15%)
Jul 06, 2017 6.050 6.115 6.050 6.060 44,884 -0.02(-0.33%)
Jul 05, 2017 6.120 6.140 6.070 6.080 79,114 -0.02(-0.33%)
Jul 03, 2017 6.060 6.100 6.038 6.100 74,254 +0.19(+3.16%)
Jun 30, 2017 5.923 5.923 5.880 5.913 17,433 +0.04(+0.73%)
Jun 29, 2017 5.920 5.920 5.865 5.870 26,148 +0.04(+0.70%)
Jun 28, 2017 5.830 5.834 5.810 5.829 3,997 -0.00(-0.02%)
Jun 27, 2017 5.820 5.855 5.810 5.830 10,561 -0.04(-0.68%)
Jun 26, 2017 5.870 5.886 5.850 5.870 18,987 +0.11(+1.91%)
Jun 23, 2017 5.740 5.780 5.740 5.760 50,693 -0.05(-0.86%)
Jun 22, 2017 5.800 5.850 5.800 5.810 20,256 -0.04(-0.68%)
Jun 21, 2017 5.890 5.893 5.840 5.850 34,214 -0.02(-0.34%)
Jun 20, 2017 5.870 5.930 5.860 5.870 32,243 +0.01(+0.17%)
Jun 19, 2017 5.840 5.870 5.810 5.860 51,374 +0.09(+1.56%)
Jun 16, 2017 5.790 5.790 5.760 5.770 27,448 +0.00(+0.00%)
Jun 15, 2017 5.790 5.800 5.760 5.770 59,083 +0.03(+0.52%)
Jun 14, 2017 5.600 5.760 5.560 5.740 40,795 +0.06(+1.06%)
Jun 13, 2017 5.730 5.730 5.650 5.680 14,090 +0.00(+0.09%)
Jun 12, 2017 5.670 5.760 5.668 5.675 22,577 +0.02(+0.44%)
Jun 09, 2017 5.690 5.694 5.630 5.650 39,575 +0.06(+1.07%)
Jun 08, 2017 5.560 5.650 5.550 5.590 67,025 +0.11(+2.01%)
Jun 07, 2017 5.490 5.550 5.420 5.480 75,953 +0.06(+1.11%)
Jun 06, 2017 5.420 5.472 5.400 5.420 305,205 -0.13(-2.34%)
Jun 05, 2017 5.680 5.696 5.540 5.550 198,012 -0.09(-1.59%)
Jun 02, 2017 5.650 5.750 5.636 5.640 40,411 -0.05(-0.88%)
Jun 01, 2017 5.820 5.820 5.690 5.690 2,634 +0.04(+0.71%)
May 31, 2017 5.880 5.880 5.620 5.650 59,488 -0.04(-0.70%)
May 30, 2017 5.720 5.860 5.680 5.690 6,317 +0.02(+0.35%)
May 26, 2017 5.870 5.870 5.650 5.670 218,961 -0.35(-5.81%)
May 25, 2017 5.960 6.020 5.920 6.020 18,968 +0.07(+1.18%)
May 24, 2017 5.960 6.010 5.930 5.950 71,468 +0.04(+0.68%)
May 23, 2017 5.800 5.978 5.780 5.910 18,360 +0.10(+1.72%)
May 22, 2017 5.790 5.888 5.790 5.810 13,119 -0.04(-0.68%)
May 19, 2017 5.900 5.983 5.830 5.850 57,741 +0.00(+0.00%)
May 18, 2017 5.730 5.890 5.730 5.850 114,891 +0.11(+1.92%)
May 17, 2017 5.840 5.840 5.720 5.740 227,040 -0.18(-3.04%)
May 16, 2017 5.950 5.950 5.900 5.920 31,181 -0.04(-0.67%)
May 15, 2017 5.940 6.000 5.920 5.960 51,645 -0.03(-0.50%)
May 12, 2017 5.990 6.031 5.970 5.990 76,419 -0.04(-0.66%)
May 11, 2017 6.056 6.091 6.020 6.030 59,585 -0.10(-1.63%)
May 10, 2017 6.080 6.130 6.050 6.130 41,362 +0.06(+0.99%)
May 09, 2017 6.100 6.130 6.070 6.070 56,297 +0.03(+0.50%)
May 08, 2017 5.980 6.040 5.970 6.040 71,357 +0.06(+1.00%)
May 05, 2017 6.000 6.020 5.970 5.980 90,078 -0.02(-0.33%)
May 04, 2017 6.000 6.050 5.970 6.000 168,249 +0.08(+1.35%)
May 03, 2017 5.810 5.930 5.800 5.920 107,489 +0.18(+3.14%)
May 02, 2017 5.800 5.830 5.740 5.740 117,572 -0.01(-0.17%)
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