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 )

2.041 +0.021 (+1.02%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.000 2.149 2.000 2.020 13,904 -0.03(-1.46%)
Apr 12, 2024 2.020 2.050 1.950 2.050 15,654 +0.03(+1.49%)
Apr 11, 2024 2.130 2.130 2.020 2.020 5,447 -0.05(-2.42%)
Apr 10, 2024 2.130 2.136 2.060 2.070 11,080 +0.01(+0.49%)
Apr 09, 2024 2.060 2.119 2.060 2.060 16,148 -0.04(-1.67%)
Apr 08, 2024 2.130 2.170 2.095 2.095 2,013 -0.03(-1.64%)
Apr 05, 2024 2.120 2.210 2.120 2.130 8,611 +0.02(+0.95%)
Apr 04, 2024 2.120 2.280 2.110 2.110 23,548 -0.03(-1.40%)
Apr 03, 2024 2.160 2.245 2.100 2.140 25,640 -0.01(-0.47%)
Apr 02, 2024 2.100 2.200 2.100 2.150 17,311 -0.07(-3.15%)
Apr 01, 2024 2.110 2.230 2.110 2.220 2,329 -0.03(-1.33%)
Mar 28, 2024 2.230 2.360 2.170 2.250 14,864 -0.04(-1.75%)
Mar 27, 2024 2.380 2.380 2.290 2.290 736 -0.01(-0.64%)
Mar 26, 2024 2.200 2.305 2.200 2.305 2,194 +0.07(+3.12%)
Mar 25, 2024 2.235 2.252 2.181 2.235 603 -0.08(-3.46%)
Mar 22, 2024 2.350 2.440 2.305 2.315 4,257 -0.04(-1.57%)
Mar 21, 2024 2.351 2.380 2.250 2.352 1,150 +0.08(+3.61%)
Mar 20, 2024 2.260 2.280 2.240 2.270 4,312 +0.01(+0.44%)
Mar 19, 2024 2.450 2.450 2.260 2.260 12,091 -0.12(-5.24%)
Mar 18, 2024 2.385 2.385 2.385 2.385 26 +0.04(+1.71%)
Mar 15, 2024 2.502 2.502 2.345 2.345 425 -0.02(-1.05%)
Mar 14, 2024 2.290 2.410 2.260 2.370 2,311 +0.00(+0.21%)
Mar 13, 2024 2.390 2.390 2.365 2.365 970 -0.02(-1.05%)
Mar 12, 2024 2.410 2.410 2.378 2.390 1,377 +0.04(+1.70%)
Mar 11, 2024 2.340 2.540 2.280 2.350 13,517 +0.01(+0.43%)
Mar 08, 2024 2.410 2.450 2.295 2.340 20,066 +0.00(+0.21%)
Mar 07, 2024 2.335 2.335 2.335 2.335 4 -0.02(-0.64%)
Mar 06, 2024 2.440 2.440 2.350 2.350 11,021 -0.10(-4.08%)
Mar 05, 2024 2.460 2.492 2.450 2.450 9,781 -0.04(-1.61%)
Mar 04, 2024 2.460 2.535 2.460 2.490 2,086 -0.06(-2.50%)
Mar 01, 2024 2.520 2.710 2.510 2.554 967 -0.05(-1.96%)
Feb 29, 2024 2.500 2.750 2.500 2.605 13,025 +0.02(+0.83%)
Feb 28, 2024 2.658 2.658 2.500 2.583 1,484 +0.00(+0.13%)
Feb 27, 2024 2.450 2.580 2.450 2.580 2,107 +0.00(+0.19%)
Feb 26, 2024 2.575 2.575 2.575 2.575 5 +0.01(+0.33%)
Feb 23, 2024 2.567 2.567 2.567 2.567 100 -0.02(-0.72%)
Feb 22, 2024 2.585 2.585 2.585 2.585 32 +0.00(+0.00%)
Feb 21, 2024 2.690 2.700 2.585 2.585 3,165 -0.10(-3.54%)
Feb 20, 2024 2.670 2.680 2.670 2.680 8,681 +0.10(+3.68%)
Feb 16, 2024 2.511 2.585 2.511 2.585 237 +0.01(+0.39%)
Feb 15, 2024 2.556 2.575 2.520 2.575 2,918 -0.06(-2.32%)
Feb 14, 2024 2.719 2.720 2.636 2.636 1,267 -0.00(-0.14%)
Feb 13, 2024 2.553 2.740 2.553 2.640 4,862 -0.01(-0.38%)
Feb 12, 2024 2.650 2.680 2.643 2.650 1,249 +0.04(+1.39%)
Feb 09, 2024 2.552 2.614 2.552 2.614 262 +0.05(+1.89%)
Feb 08, 2024 2.540 2.670 2.540 2.565 3,245 -0.10(-3.93%)
Feb 07, 2024 2.670 2.670 2.670 2.670 529 +0.02(+0.75%)
Feb 06, 2024 2.590 2.700 2.530 2.650 6,004 -0.03(-1.12%)
Feb 05, 2024 2.680 2.730 2.680 2.680 7,269 +0.03(+1.13%)
Feb 02, 2024 2.700 2.700 2.650 2.650 7,578 +0.08(+3.31%)
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.