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 )

8.495 +0.125 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Nov 26, 2024 8.370 8.495 8.370 8.495 264 +0.12(+1.49%)
Nov 25, 2024 7.990 8.370 7.988 8.370 876 +0.08(+1.01%)
Nov 22, 2024 8.286 8.286 8.286 8.286 100 -0.07(-0.88%)
Nov 21, 2024 8.720 8.720 8.360 8.360 706 -0.01(-0.06%)
Nov 20, 2024 8.740 8.740 8.365 8.365 308 -0.06(-0.71%)
Nov 19, 2024 7.990 8.425 7.990 8.425 497 +0.01(+0.14%)
Nov 18, 2024 8.080 8.413 8.080 8.413 423 -0.12(-1.37%)
Nov 15, 2024 8.530 8.530 8.530 8.530 100 -0.01(-0.12%)
Nov 14, 2024 8.540 8.540 8.540 8.540 132 -0.04(-0.47%)
Nov 13, 2024 8.420 8.580 8.420 8.580 408 +0.02(+0.18%)
Nov 12, 2024 8.530 8.790 8.350 8.565 6,123 -0.05(-0.57%)
Nov 11, 2024 8.420 8.720 8.420 8.614 5,293 +0.33(+4.03%)
Nov 08, 2024 8.410 8.520 8.070 8.280 2,574 -0.13(-1.55%)
Nov 07, 2024 8.300 8.530 8.300 8.410 1,016 +0.12(+1.39%)
Nov 06, 2024 8.295 8.295 8.295 8.295 77 +0.27(+3.42%)
Nov 05, 2024 7.770 8.021 7.740 8.021 835 -0.23(-2.84%)
Nov 04, 2024 8.540 8.540 8.255 8.255 2,253 +0.27(+3.44%)
Nov 01, 2024 8.510 8.510 7.980 7.980 313 -0.12(-1.48%)
Oct 31, 2024 8.160 8.250 7.600 8.100 4,853 +0.29(+3.71%)
Oct 30, 2024 7.805 7.810 7.805 7.810 511 -0.28(-3.46%)
Oct 29, 2024 7.905 8.090 7.390 8.090 749 +0.03(+0.40%)
Oct 28, 2024 7.750 8.058 7.750 8.058 4,598 +0.04(+0.47%)
Oct 25, 2024 8.020 8.020 8.020 8.020 177 -0.28(-3.40%)
Oct 24, 2024 8.200 8.302 8.200 8.302 676 +0.19(+2.40%)
Oct 23, 2024 8.096 8.107 8.096 8.107 2,712 -0.02(-0.22%)
Oct 22, 2024 7.740 8.125 7.740 8.125 703 +0.13(+1.63%)
Oct 21, 2024 8.135 8.135 7.995 7.995 346 -0.04(-0.50%)
Oct 18, 2024 8.480 8.480 8.035 8.035 421 -0.35(-4.17%)
Oct 17, 2024 8.385 8.385 8.385 8.385 633 +0.02(+0.25%)
Oct 16, 2024 8.135 8.364 8.135 8.364 202 +0.00(+0.04%)
Oct 15, 2024 8.370 8.370 8.210 8.360 3,825 -0.15(-1.82%)
Oct 14, 2024 8.410 8.515 8.410 8.515 2,348 +0.11(+1.31%)
Oct 11, 2024 8.405 8.405 8.405 8.405 2,103 -0.17(-1.98%)
Oct 10, 2024 8.575 8.575 8.575 8.575 1,885 -0.01(-0.16%)
Oct 09, 2024 8.480 8.589 8.480 8.589 2,421 +0.02(+0.22%)
Oct 08, 2024 8.430 8.570 8.430 8.570 2,155 +0.05(+0.59%)
Oct 07, 2024 8.620 8.620 8.520 8.520 479 +0.02(+0.24%)
Oct 04, 2024 8.180 8.499 8.180 8.499 1,153 +0.08(+0.98%)
Oct 03, 2024 8.417 8.417 8.417 8.417 78 -0.16(-1.85%)
Oct 02, 2024 8.400 8.575 8.400 8.575 575 +0.10(+1.21%)
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%)
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.