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

DB Gold -1X ETN Powershares (NY: DGZ )

8.472 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 7.740 8.472 7.740 8.472 1,514 +0.18(+2.14%)
Sep 30, 2024 8.400 8.400 8.162 8.295 3,855 -0.15(-1.83%)
Sep 27, 2024 7.720 8.570 7.720 8.450 877 +0.22(+2.69%)
Sep 26, 2024 8.550 8.550 8.160 8.228 3,738 -0.28(-3.27%)
Sep 25, 2024 8.630 8.630 8.160 8.507 5,469 +0.43(+5.34%)
Sep 24, 2024 8.075 8.075 8.075 8.075 67 -0.26(-3.12%)
Sep 23, 2024 8.735 8.735 8.335 8.335 988 +0.12(+1.40%)
Sep 20, 2024 8.220 8.220 8.220 8.220 100 -0.27(-3.15%)
Sep 19, 2024 8.665 8.665 8.450 8.488 297 +0.13(+1.61%)
Sep 18, 2024 8.353 8.353 8.353 8.353 32 -0.22(-2.59%)
Sep 17, 2024 8.660 8.660 8.575 8.575 154 -0.08(-0.98%)
Sep 16, 2024 8.689 8.689 8.660 8.660 204 +0.05(+0.58%)
Sep 13, 2024 8.270 8.610 8.270 8.610 464 -0.03(-0.35%)
Sep 12, 2024 8.640 8.640 8.640 8.640 46 -0.04(-0.41%)
Sep 11, 2024 8.790 8.790 8.675 8.675 586 +0.12(+1.46%)
Sep 10, 2024 8.280 8.550 8.280 8.550 484 -0.25(-2.84%)
Sep 09, 2024 8.550 8.800 8.550 8.800 2,384 +0.23(+2.68%)
Sep 06, 2024 8.860 8.860 8.570 8.570 514 -0.33(-3.70%)
Sep 05, 2024 8.900 8.900 8.900 8.900 29 +0.27(+3.19%)
Sep 04, 2024 8.290 8.625 8.280 8.625 1,047 +0.00(+0.06%)
Sep 03, 2024 8.620 8.620 8.620 8.620 260 +0.01(+0.07%)
Aug 30, 2024 9.120 9.120 8.614 8.614 856 -0.05(-0.57%)
Aug 29, 2024 8.330 8.663 8.320 8.663 621 -0.05(-0.58%)
Aug 28, 2024 8.550 8.714 8.550 8.714 309 +0.09(+0.99%)
Aug 27, 2024 8.280 8.629 8.270 8.629 1,527 -0.02(-0.17%)
Aug 26, 2024 8.644 8.644 8.644 8.644 78 +0.01(+0.10%)
Aug 23, 2024 8.740 8.740 8.635 8.635 121 -0.06(-0.69%)
Aug 22, 2024 8.695 8.695 8.695 8.695 80 +0.06(+0.75%)
Aug 21, 2024 8.760 8.760 8.630 8.630 443 +0.15(+1.81%)
Aug 20, 2024 8.720 8.720 8.477 8.477 187 -0.33(-3.78%)
Aug 19, 2024 8.800 8.810 8.720 8.810 1,410 +0.02(+0.17%)
Aug 16, 2024 8.795 8.795 8.795 8.795 100 -0.04(-0.40%)
Aug 15, 2024 8.830 8.830 8.830 8.830 72 -0.01(-0.11%)
Aug 14, 2024 8.840 8.840 8.840 8.840 37 +0.01(+0.11%)
Aug 13, 2024 8.830 8.830 8.830 8.830 9 +0.02(+0.28%)
Aug 12, 2024 8.806 8.806 8.806 8.806 182 -0.12(-1.29%)
Aug 09, 2024 8.730 8.921 8.730 8.921 537 -0.07(-0.73%)
Aug 08, 2024 8.986 8.986 8.986 8.986 42 -0.11(-1.20%)
Aug 07, 2024 9.095 9.095 9.095 9.095 5 +0.10(+1.11%)
Aug 06, 2024 8.995 8.995 8.995 8.995 268 +0.18(+2.05%)
Aug 05, 2024 8.830 8.830 8.815 8.815 245 +0.04(+0.50%)
Aug 02, 2024 8.774 8.890 8.771 8.771 1,130 -0.02(-0.28%)
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.