Breaking News Bar

Business News and Information

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

2.670 -0.030 (-1.11%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.490 2.510 2.450 2.510 1,731 +0.00(+0.02%)
Feb 25, 2022 2.520 2.520 2.500 2.509 12,462 +0.01(+0.38%)
Feb 24, 2022 2.270 2.575 2.270 2.500 63,282 +0.09(+3.73%)
Feb 23, 2022 2.470 2.470 2.410 2.410 21,590 -0.04(-1.57%)
Feb 22, 2022 2.430 2.460 2.430 2.448 11,365 -0.01(-0.49%)
Feb 18, 2022 2.461 0 +0.01(+0.23%)
Feb 17, 2022 2.480 2.480 2.450 2.455 45,759 -0.08(-3.16%)
Feb 16, 2022 2.570 2.580 2.530 2.535 41,690 -0.07(-2.87%)
Feb 15, 2022 2.600 2.610 2.590 2.610 5,804 +0.07(+2.84%)
Feb 14, 2022 2.560 2.580 2.530 2.538 114,320 -0.04(-1.50%)
Feb 11, 2022 2.650 2.650 2.575 2.577 6,546 -0.10(-3.69%)
Feb 10, 2022 2.680 2.680 2.640 2.675 3,342 +0.01(+0.52%)
Feb 09, 2022 2.661 2.661 2.661 2.661 706 -0.01(-0.51%)
Feb 08, 2022 2.690 2.690 2.670 2.675 8,834 -0.02(-0.74%)
Feb 07, 2022 2.730 2.730 2.690 2.695 7,722 -0.04(-1.46%)
Feb 04, 2022 2.737 2.750 2.735 2.735 974 -0.01(-0.36%)
Feb 03, 2022 2.749 2.750 2.745 2.745 4,529 +0.00(+0.07%)
Feb 02, 2022 2.720 2.743 2.720 2.743 1,290 -0.02(-0.62%)
Feb 01, 2022 2.760 2.760 2.760 2.760 48 -0.03(-1.08%)
Jan 31, 2022 2.790 2.790 14,544 -0.00(-0.18%)
Jan 28, 2022 2.800 2.819 2.795 2.795 4,856 +0.02(+0.72%)
Jan 27, 2022 2.770 2.790 2.760 2.775 7,882 +0.07(+2.59%)
Jan 26, 2022 2.705 2.705 2.705 2.705 17 +0.09(+3.44%)
Jan 25, 2022 2.630 2.630 2.615 2.615 1,410 -0.01(-0.57%)
Jan 24, 2022 2.640 2.670 2.630 2.630 102,807 -0.03(-1.13%)
Jan 21, 2022 2.630 2.670 2.630 2.660 110,807 +0.02(+0.76%)
Jan 20, 2022 2.640 2.640 2.610 2.640 116,167 +0.01(+0.38%)
Jan 19, 2022 2.680 2.680 2.620 2.630 104,648 -0.09(-3.31%)
Jan 18, 2022 2.720 2.720 2.720 2.720 356 +0.01(+0.37%)
Jan 14, 2022 2.710 0 +0.01(+0.41%)
Jan 13, 2022 2.680 2.710 2.680 2.699 28,531 +0.02(+0.90%)
Jan 12, 2022 2.680 2.690 2.670 2.675 66,653 -0.02(-0.68%)
Jan 11, 2022 2.710 2.715 2.693 2.693 1,826 -0.06(-2.24%)
Jan 10, 2022 2.780 2.780 2.755 2.755 643 -0.02(-0.72%)
Jan 07, 2022 2.770 2.775 2.770 2.775 1,023 -0.02(-0.72%)
Jan 06, 2022 2.774 2.800 2.774 2.795 671 +0.06(+2.32%)
Jan 05, 2022 2.668 2.740 2.668 2.732 6,491 +0.01(+0.43%)
Jan 04, 2022 2.750 2.750 2.710 2.720 7,143 -0.03(-1.14%)
Jan 03, 2022 2.760 2.760 2.748 2.752 3,045 +0.06(+2.29%)
Dec 31, 2021 2.680 2.702 2.680 2.690 8,121 -0.02(-0.92%)
Dec 30, 2021 2.748 2.748 2.715 2.715 244 -0.04(-1.27%)
Dec 29, 2021 2.790 2.790 2.750 2.750 2,077 +0.00(+0.18%)
Dec 28, 2021 2.720 2.745 2.720 2.745 433 +0.01(+0.45%)
Dec 27, 2021 2.730 2.733 2.720 2.733 3,253 -0.00(-0.13%)
Dec 23, 2021 2.751 2.751 2.730 2.736 2,298 -0.02(-0.68%)
Dec 22, 2021 2.750 2.769 2.750 2.755 5,023 -0.05(-1.78%)
Dec 21, 2021 2.790 2.810 2.790 2.805 4,487 +0.00(+0.07%)
Dec 20, 2021 2.760 2.803 2.760 2.803 5,036 +0.03(+1.01%)
Dec 17, 2021 2.750 2.775 2.730 2.775 1,782 +0.00(+0.10%)
Dec 16, 2021 2.800 2.800 2.770 2.772 22,284 -0.06(-2.28%)
Dec 15, 2021 2.850 2.900 2.837 2.837 16,184 -0.02(-0.86%)
Dec 14, 2021 2.865 2.865 2.851 2.861 4,039 +0.05(+1.83%)
Dec 13, 2021 2.800 2.810 2.800 2.810 2,155 -0.02(-0.53%)
Dec 10, 2021 2.830 2.830 2.820 2.825 8,010 -0.03(-1.05%)
Dec 09, 2021 2.830 2.855 2.830 2.855 21,438 +0.04(+1.24%)
Dec 08, 2021 2.850 2.850 2.820 2.820 1,202 -0.01(-0.18%)
Dec 07, 2021 2.820 2.830 2.820 2.825 1,121 -0.03(-0.97%)
Dec 06, 2021 2.853 2.853 2.853 2.853 39 -0.00(-0.08%)
Dec 03, 2021 2.880 2.880 2.855 2.855 237 -0.03(-0.87%)
Dec 02, 2021 2.880 2.887 2.870 2.880 6,755 +0.03(+1.10%)
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