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 )

2.085 -0.007 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.220 5.220 5.220 0 +0.00(+0.00%)
Mar 28, 2018 5.160 5.240 5.160 5.220 62,841 +0.15(+2.96%)
Mar 27, 2018 5.090 5.120 5.060 5.070 57,671 +0.07(+1.40%)
Mar 26, 2018 5.030 5.030 4.970 5.000 58,359 -0.05(-0.99%)
Mar 23, 2018 5.030 5.065 5.020 5.050 59,009 -0.14(-2.70%)
Mar 22, 2018 5.180 5.220 5.170 5.190 126,813 +0.05(+0.97%)
Mar 21, 2018 5.250 5.275 5.120 5.140 110,015 -0.20(-3.83%)
Mar 20, 2018 5.347 5.360 5.320 5.345 24,626 +0.06(+1.11%)
Mar 19, 2018 5.310 5.330 5.264 5.286 21,062 -0.03(-0.53%)
Mar 16, 2018 5.290 5.330 5.290 5.314 22,615 +0.03(+0.55%)
Mar 15, 2018 5.260 5.290 5.260 5.285 14,495 +0.07(+1.25%)
Mar 14, 2018 5.230 5.234 5.210 5.220 9,235 +0.02(+0.38%)
Mar 13, 2018 5.218 5.255 5.190 5.200 15,980 -0.03(-0.55%)
Mar 12, 2018 5.260 5.280 5.229 5.229 10,308 -0.00(-0.02%)
Mar 09, 2018 5.280 5.290 5.220 5.230 126,738 -0.01(-0.19%)
Mar 08, 2018 5.210 5.250 5.210 5.240 4,140 +0.03(+0.48%)
Mar 07, 2018 5.215 5.215 19,156 +0.07(+1.36%)
Mar 06, 2018 5.172 5.172 5.105 5.145 22,249 -0.11(-2.00%)
Mar 05, 2018 5.230 5.260 5.230 5.250 5,581 +0.02(+0.38%)
Mar 02, 2018 5.200 5.260 5.200 5.230 45,308 -0.06(-1.13%)
Mar 01, 2018 5.340 5.370 5.244 5.290 120,660 +0.03(+0.57%)
Feb 28, 2018 5.280 5.280 5.250 5.260 12,595 +0.00(+0.00%)
Feb 27, 2018 5.180 5.290 5.180 5.260 31,470 +0.10(+1.97%)
Feb 26, 2018 5.150 5.160 5.140 5.159 12,896 -0.03(-0.61%)
Feb 23, 2018 5.180 5.191 5.175 5.190 4,113 +0.03(+0.58%)
Feb 22, 2018 5.200 5.200 5.160 5.160 28,306 -0.06(-1.15%)
Feb 21, 2018 5.160 5.220 5.160 5.220 33,439 +0.06(+1.16%)
Feb 20, 2018 5.100 5.177 5.070 5.160 53,307 +0.14(+2.79%)
Feb 16, 2018 5.020 5.020 5.020 0 +0.03(+0.60%)
Feb 15, 2018 4.990 5.020 4.980 4.990 35,904 -0.01(-0.20%)
Feb 14, 2018 5.140 5.140 4.975 5.000 106,573 -0.18(-3.47%)
Feb 13, 2018 5.230 5.230 5.175 5.180 22,610 -0.05(-0.96%)
Feb 12, 2018 5.250 5.250 5.210 5.230 73,124 -0.06(-1.13%)
Feb 09, 2018 5.300 5.315 5.260 5.290 44,004 +0.02(+0.38%)
Feb 08, 2018 5.290 5.300 5.240 5.270 34,602 -0.01(-0.19%)
Feb 07, 2018 5.240 5.308 5.226 5.280 62,406 +0.05(+0.96%)
Feb 06, 2018 5.130 5.230 5.130 5.230 82,084 +0.12(+2.35%)
Feb 05, 2018 5.120 5.126 5.090 5.110 44,623 -0.04(-0.78%)
Feb 02, 2018 5.110 5.180 5.110 5.150 81,468 +0.14(+2.79%)
Feb 01, 2018 5.080 5.099 5.010 5.010 56,688 -0.03(-0.60%)
Jan 31, 2018 5.060 5.120 5.030 5.040 54,648 -0.07(-1.37%)
Jan 30, 2018 5.040 5.115 5.040 5.110 31,614 +0.04(+0.79%)
Jan 29, 2018 5.050 5.110 5.050 5.070 28,496 +0.07(+1.40%)
Jan 26, 2018 4.990 5.005 4.970 5.000 29,992 -0.02(-0.40%)
Jan 25, 2018 4.940 5.045 4.880 5.020 51,721 +0.09(+1.83%)
Jan 24, 2018 4.980 4.980 4.900 4.930 85,781 -0.14(-2.76%)
Jan 23, 2018 5.140 5.140 5.070 5.070 32,865 -0.05(-0.98%)
Jan 22, 2018 5.150 5.150 5.120 5.120 31,865 -0.02(-0.39%)
Jan 19, 2018 5.140 5.150 5.111 5.140 27,609 -0.05(-0.96%)
Jan 18, 2018 5.170 5.200 5.150 5.190 38,339 +0.03(+0.58%)
Jan 17, 2018 5.100 5.170 5.070 5.160 19,513 +0.09(+1.78%)
Jan 16, 2018 5.120 5.140 5.064 5.070 33,797 -0.01(-0.29%)
Jan 12, 2018 5.085 5.085 5.085 0 -0.14(-2.59%)
Jan 11, 2018 5.220 5.235 5.208 5.220 10,512 -0.04(-0.67%)
Jan 10, 2018 5.240 5.270 5.240 5.255 33,677 -0.04(-0.76%)
Jan 09, 2018 5.310 5.320 5.280 5.295 33,547 +0.05(+1.05%)
Jan 08, 2018 5.250 5.264 5.239 5.240 5,752 +0.00(+0.00%)
Jan 05, 2018 5.280 5.280 5.220 5.240 31,668 +0.02(+0.38%)
Jan 04, 2018 5.280 5.280 5.195 5.220 24,278 -0.07(-1.29%)
Jan 03, 2018 5.250 5.324 5.250 5.288 33,201 +0.03(+0.54%)
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.