Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.580 -0.060 (-3.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.580 1.590 1.580 1.580 3,992 -0.06(-3.94%)
Nov 26, 2024 1.735 1.735 1.590 1.645 11,985 -0.04(-2.39%)
Nov 25, 2024 1.700 1.740 1.685 1.685 5,647 +0.00(+0.04%)
Nov 22, 2024 1.610 1.690 1.600 1.684 4,898 +0.06(+3.98%)
Nov 21, 2024 1.680 1.690 1.620 1.620 2,759 -0.07(-4.39%)
Nov 20, 2024 1.720 1.800 1.680 1.694 9,404 -0.11(-5.86%)
Nov 19, 2024 1.710 1.870 1.700 1.800 38,732 -0.10(-5.02%)
Nov 18, 2024 1.880 1.930 1.880 1.895 11,136 -0.07(-3.56%)
Nov 15, 2024 1.960 1.980 1.940 1.965 9,219 +0.03(+1.29%)
Nov 14, 2024 1.900 1.960 1.880 1.940 40,850 +0.08(+4.58%)
Nov 13, 2024 1.820 1.855 1.820 1.855 5,249 +0.01(+0.82%)
Nov 12, 2024 1.840 1.860 1.820 1.840 25,443 +0.02(+1.10%)
Nov 11, 2024 1.790 1.840 1.790 1.820 15,459 +0.06(+3.41%)
Nov 08, 2024 1.600 1.765 1.600 1.760 10,734 +0.05(+2.92%)
Nov 07, 2024 1.730 1.730 1.601 1.710 6,198 -0.01(-0.58%)
Nov 06, 2024 1.790 1.790 1.690 1.720 13,081 +0.12(+7.84%)
Nov 05, 2024 1.500 1.620 1.500 1.595 3,178 +0.05(+3.57%)
Nov 04, 2024 1.690 1.690 1.519 1.540 7,970 -0.11(-6.77%)
Nov 01, 2024 1.690 1.690 1.620 1.652 1,909 -0.02(-1.09%)
Oct 31, 2024 1.630 1.670 1.630 1.670 3,680 +0.05(+3.09%)
Oct 30, 2024 1.630 1.630 1.620 1.620 365 -0.00(-0.31%)
Oct 29, 2024 1.660 1.670 1.625 1.625 595 -0.03(-2.11%)
Oct 28, 2024 1.680 1.680 1.660 1.660 3,057 +0.02(+1.22%)
Oct 25, 2024 1.700 1.700 1.610 1.640 1,667 +0.07(+4.79%)
Oct 24, 2024 1.630 1.630 1.565 1.565 1,355 -0.01(-0.63%)
Oct 23, 2024 1.630 1.630 1.575 1.575 556 -0.05(-3.37%)
Oct 22, 2024 1.650 1.650 1.605 1.630 5,827 +0.01(+0.93%)
Oct 21, 2024 1.600 1.630 1.470 1.615 7,518 -0.04(-2.71%)
Oct 18, 2024 1.720 1.720 1.600 1.660 5,208 +0.03(+2.15%)
Oct 17, 2024 1.620 1.640 1.600 1.625 3,071 -0.00(-0.31%)
Oct 16, 2024 1.620 1.630 1.620 1.630 1,170 -0.03(-1.51%)
Oct 15, 2024 1.620 1.655 1.620 1.655 742 -0.02(-1.22%)
Oct 14, 2024 1.675 1.675 1.675 1.675 452 +0.02(+0.93%)
Oct 11, 2024 1.660 1.686 1.660 1.660 3,082 -0.05(-2.92%)
Oct 10, 2024 1.680 1.710 1.680 1.710 1,518 -0.03(-1.72%)
Oct 09, 2024 1.775 1.775 1.740 1.740 750 +0.03(+1.75%)
Oct 08, 2024 1.800 1.800 1.600 1.710 8,017 -0.03(-1.72%)
Oct 07, 2024 1.690 1.750 1.690 1.740 873 +0.10(+6.10%)
Oct 04, 2024 1.660 1.660 1.610 1.640 1,056 -0.03(-1.50%)
Oct 03, 2024 1.720 1.720 1.640 1.665 5,344 -0.05(-2.92%)
Oct 02, 2024 1.710 1.715 1.710 1.715 870 +0.02(+1.44%)
Oct 01, 2024 1.750 1.750 1.690 1.691 3,819 -0.06(-3.45%)
Sep 30, 2024 1.800 1.800 1.690 1.751 8,635 -0.00(-0.23%)
Sep 27, 2024 1.755 1.755 1.755 1.755 420 +0.03(+2.03%)
Sep 26, 2024 1.740 1.740 1.720 1.720 2,395 -0.03(-1.43%)
Sep 25, 2024 1.750 1.760 1.740 1.745 2,670 +0.02(+1.16%)
Sep 24, 2024 1.740 1.750 1.725 1.725 2,239 +0.01(+0.58%)
Sep 23, 2024 1.790 1.798 1.700 1.715 1,951 -0.03(-1.73%)
Sep 20, 2024 1.745 1.745 1.745 1.745 102 +0.03(+1.76%)
Sep 19, 2024 1.860 1.860 1.700 1.715 6,920 -0.01(-0.87%)
Sep 18, 2024 1.810 1.810 1.730 1.730 3,551 -0.12(-6.74%)
Sep 17, 2024 1.790 1.880 1.750 1.855 5,083 +0.07(+4.21%)
Sep 16, 2024 1.795 1.795 1.780 1.780 445 +0.03(+1.43%)
Sep 13, 2024 1.720 1.755 1.720 1.755 738 -0.03(-1.40%)
Sep 12, 2024 1.880 1.880 1.730 1.780 769 +0.02(+1.14%)
Sep 11, 2024 1.750 1.770 1.750 1.760 1,236 -0.12(-6.34%)
Sep 10, 2024 1.893 1.893 1.879 1.879 378 +0.02(+1.10%)
Sep 09, 2024 1.859 1.859 1.859 1.859 108 -0.06(-3.19%)
Sep 06, 2024 1.900 1.920 1.886 1.920 714 +0.12(+6.54%)
Sep 05, 2024 1.890 1.910 1.802 1.802 412 -0.09(-4.83%)
Sep 04, 2024 1.894 1.894 1.894 1.894 54 +0.00(+0.20%)
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.