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 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.805 5.820 5.694 5.750 5,500 -0.16(-2.67%)
May 30, 2019 5.970 5.990 5.900 5.908 3,862 -0.08(-1.32%)
May 29, 2019 5.990 6.000 5.920 5.987 8,744 +0.00(+0.07%)
May 28, 2019 5.950 6.001 5.950 5.982 2,419 +0.04(+0.61%)
May 24, 2019 5.947 5.947 5.947 17 +0.00(+0.00%)
May 23, 2019 5.930 5.947 5.900 5.947 6,121 -0.08(-1.30%)
May 22, 2019 6.020 6.030 5.980 6.025 81,424 +0.01(+0.08%)
May 21, 2019 6.045 6.045 6.020 6.020 1,400 +0.01(+0.16%)
May 20, 2019 6.030 6.040 6.008 6.010 5,954 -0.01(-0.16%)
May 17, 2019 5.980 6.040 5.980 6.020 15,200 +0.10(+1.73%)
May 16, 2019 5.890 5.940 5.890 5.918 596 +0.09(+1.59%)
May 15, 2019 5.820 5.825 5.807 5.825 1,110 +0.01(+0.26%)
May 14, 2019 5.840 5.840 5.810 5.810 100 +0.02(+0.43%)
May 13, 2019 5.810 5.810 5.750 5.785 3,673 -0.12(-1.95%)
May 10, 2019 5.900 5.900 5.900 5.900 0 -0.02(-0.34%)
May 09, 2019 5.920 5.920 5.920 5.920 6 -0.02(-0.36%)
May 08, 2019 5.920 5.950 5.920 5.941 1,536 +0.03(+0.53%)
May 07, 2019 5.980 5.980 5.882 5.910 1,254 -0.06(-0.95%)
May 06, 2019 5.940 5.968 5.919 5.966 3,604 -0.00(-0.06%)
May 03, 2019 5.910 5.970 5.910 5.970 10,800 -0.06(-1.00%)
May 02, 2019 6.080 6.080 6.030 6.030 10,336 +0.08(+1.35%)
May 01, 2019 5.940 6.010 5.900 5.950 45,533 +0.03(+0.42%)
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%)
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