Skip to main content

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

2.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.670 2.670 2.565 2.565 158 +0.09(+3.44%)
Jan 31, 2024 2.620 2.690 2.470 2.480 14,027 -0.21(-7.82%)
Jan 30, 2024 2.650 2.690 2.590 2.690 30,718 +0.13(+5.28%)
Jan 29, 2024 2.650 2.650 2.460 2.555 19,204 -0.15(-5.37%)
Jan 26, 2024 2.690 2.710 2.690 2.700 36,035 +0.09(+3.45%)
Jan 25, 2024 2.600 2.610 2.600 2.610 2,432 +0.04(+1.75%)
Jan 24, 2024 2.550 2.565 2.550 2.565 145 +0.03(+1.18%)
Jan 23, 2024 2.460 2.535 2.460 2.535 1,092 -0.08(-2.88%)
Jan 22, 2024 2.600 2.620 2.600 2.610 4,778 +0.09(+3.38%)
Jan 19, 2024 2.520 2.550 2.520 2.525 827 +0.02(+1.00%)
Jan 18, 2024 2.530 2.530 2.500 2.500 205 -0.02(-0.99%)
Jan 17, 2024 2.525 2.525 2.525 2.525 46 +0.02(+1.00%)
Jan 16, 2024 2.500 2.500 2.500 2.500 115 -0.02(-0.79%)
Jan 12, 2024 2.476 2.520 2.476 2.520 356 -0.02(-0.94%)
Jan 11, 2024 2.580 2.580 2.470 2.544 5,360 -0.03(-1.01%)
Jan 10, 2024 2.553 2.570 2.553 2.570 248 +0.08(+3.23%)
Jan 09, 2024 2.490 2.490 2.490 2.490 482 -0.13(-4.97%)
Jan 08, 2024 2.620 2.620 2.620 2.620 886 +0.06(+2.34%)
Jan 05, 2024 2.450 2.610 2.450 2.560 4,115 +0.06(+2.61%)
Jan 04, 2024 2.401 2.495 2.401 2.495 512 -0.05(-2.16%)
Jan 03, 2024 2.560 2.560 2.290 2.550 3,342 +0.01(+0.39%)
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.