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 31, 2020 3.900 4.100 3.900 4.100 12,513 +0.25(+6.63%)
Mar 30, 2020 3.710 3.880 3.697 3.845 9,680 +0.35(+9.86%)
Mar 27, 2020 3.710 3.710 3.500 3.500 9,400 -0.29(-7.67%)
Mar 26, 2020 3.590 3.940 3.590 3.791 35,954 -0.08(-2.05%)
Mar 25, 2020 3.690 3.870 3.680 3.870 35,702 +0.27(+7.50%)
Mar 24, 2020 3.840 3.860 3.570 3.600 35,244 -0.47(-11.55%)
Mar 23, 2020 4.450 4.450 4.050 4.070 58,762 -0.32(-7.29%)
Mar 20, 2020 4.340 4.531 4.340 4.390 33,600 -0.11(-2.44%)
Mar 19, 2020 4.450 4.550 4.430 4.500 50,117 +0.12(+2.68%)
Mar 18, 2020 4.320 4.490 4.300 4.383 20,735 +0.02(+0.52%)
Mar 17, 2020 4.360 4.423 4.190 4.360 22,409 +0.00(+0.00%)
Mar 16, 2020 4.630 4.665 4.340 4.360 42,703 +0.01(+0.24%)
Mar 13, 2020 4.010 4.390 4.010 4.349 18,700 +0.14(+3.31%)
Mar 12, 2020 4.300 4.300 4.000 4.210 17,520 +0.05(+1.29%)
Mar 11, 2020 4.090 4.283 4.000 4.156 8,822 +0.20(+5.09%)
Mar 10, 2020 4.000 4.000 3.918 3.955 9,817 +0.08(+1.93%)
Mar 09, 2020 3.790 4.060 3.730 3.880 29,743 +0.15(+4.02%)
Mar 06, 2020 3.670 3.930 3.580 3.730 48,300 -0.23(-5.81%)
Mar 05, 2020 4.090 4.090 3.950 3.960 12,373 +0.02(+0.51%)
Mar 04, 2020 4.380 4.380 3.940 3.940 9,956 -0.21(-5.06%)
Mar 03, 2020 4.260 4.530 4.034 4.150 9,142 -0.04(-0.95%)
Mar 02, 2020 3.980 4.240 3.980 4.190 29,702 -0.04(-1.06%)
Feb 28, 2020 4.370 4.510 4.220 4.235 18,700 -0.21(-4.68%)
Feb 27, 2020 4.760 4.800 4.406 4.443 12,060 -0.22(-4.81%)
Feb 26, 2020 4.600 4.816 4.520 4.667 34,871 +0.27(+6.08%)
Feb 25, 2020 4.220 4.400 4.220 4.400 36,789 +0.12(+2.80%)
Feb 24, 2020 4.160 4.280 4.080 4.280 14,936 +0.13(+3.01%)
Feb 21, 2020 4.228 4.230 4.120 4.155 6,400 -0.18(-4.15%)
Feb 20, 2020 4.240 4.340 4.240 4.335 21,089 +0.04(+0.94%)
Feb 19, 2020 4.200 4.295 4.200 4.295 11,107 +0.08(+2.01%)
Feb 18, 2020 4.200 4.400 4.200 4.210 5,123 -0.02(-0.47%)
Feb 14, 2020 4.240 4.430 4.230 4.230 4,700 -0.05(-1.17%)
Feb 13, 2020 4.270 4.390 4.270 4.280 9,881 -0.07(-1.61%)
Feb 12, 2020 4.310 4.420 4.310 4.350 1,308 +0.00(+0.00%)
Feb 11, 2020 4.400 4.420 4.312 4.350 2,534 +0.02(+0.46%)
Feb 10, 2020 4.303 4.370 4.303 4.330 3,842 -0.03(-0.61%)
Feb 07, 2020 4.290 4.422 4.290 4.356 1,000 +0.05(+1.08%)
Feb 06, 2020 4.300 4.390 4.290 4.310 25,580 -0.05(-1.15%)
Feb 05, 2020 4.260 4.400 4.260 4.360 2,516 +0.04(+0.81%)
Feb 04, 2020 4.393 4.393 4.246 4.325 10,879 +0.13(+3.22%)
Feb 03, 2020 4.230 4.230 4.112 4.190 826 -0.10(-2.44%)
Jan 31, 2020 4.250 4.510 4.200 4.295 6,100 -0.01(-0.35%)
Jan 30, 2020 4.530 4.530 4.250 4.310 5,456 -0.10(-2.27%)
Jan 29, 2020 4.420 4.570 4.280 4.410 7,826 -0.01(-0.23%)
Jan 28, 2020 4.350 4.462 4.223 4.420 4,468 -0.02(-0.45%)
Jan 27, 2020 4.230 4.440 4.230 4.440 12,431 +0.10(+2.30%)
Jan 24, 2020 4.319 4.368 4.290 4.340 2,700 +0.03(+0.70%)
Jan 23, 2020 4.311 4.315 4.300 4.310 2,278 -0.01(-0.23%)
Jan 22, 2020 4.190 4.442 4.190 4.320 779 +0.20(+4.85%)
Jan 21, 2020 4.250 4.250 4.110 4.120 7,665 -0.18(-4.30%)
Jan 17, 2020 4.270 4.305 4.270 4.305 12,000 -0.02(-0.46%)
Jan 16, 2020 4.330 4.387 4.250 4.325 3,421 +0.01(+0.21%)
Jan 15, 2020 4.410 4.450 4.060 4.316 21,781 -0.10(-2.24%)
Jan 14, 2020 4.510 4.536 4.390 4.415 9,800 -0.25(-5.36%)
Jan 13, 2020 4.480 4.720 4.480 4.665 27,092 +0.26(+6.02%)
Jan 10, 2020 4.600 4.660 4.393 4.400 18,000 -0.20(-4.35%)
Jan 09, 2020 4.720 4.720 4.450 4.600 11,871 +0.31(+7.17%)
Jan 08, 2020 4.230 4.370 4.200 4.292 46,061 +0.08(+1.95%)
Jan 07, 2020 4.020 4.230 3.950 4.210 166,138 +0.23(+5.65%)
Jan 06, 2020 3.940 4.010 3.910 3.985 41,406 -0.09(-2.09%)
Jan 03, 2020 4.090 4.090 4.050 4.070 4,700 -0.12(-2.81%)
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.