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 )

1.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2016 5.420 5.420 5.380 5.400 99,032 +0.01(+0.19%)
Aug 30, 2016 5.340 5.400 5.320 5.390 113,780 +0.09(+1.70%)
Aug 29, 2016 5.320 5.320 5.280 5.300 83,287 -0.01(-0.26%)
Aug 26, 2016 5.260 5.330 5.150 5.314 232,448 +0.01(+0.26%)
Aug 25, 2016 5.314 5.314 5.290 5.300 51,553 +0.02(+0.45%)
Aug 24, 2016 5.230 5.280 5.230 5.276 88,397 +0.12(+2.23%)
Aug 23, 2016 5.120 5.165 5.120 5.161 33,044 +0.00(+0.02%)
Aug 22, 2016 5.170 5.180 5.140 5.160 40,369 +0.02(+0.39%)
Aug 19, 2016 5.130 5.140 5.095 5.140 65,291 +0.10(+1.98%)
Aug 18, 2016 5.070 5.080 5.040 5.040 63,329 -0.06(-1.18%)
Aug 17, 2016 5.110 5.130 5.090 5.100 37,925 +0.01(+0.20%)
Aug 16, 2016 5.120 5.120 5.050 5.090 57,931 -0.05(-0.91%)
Aug 15, 2016 5.150 5.150 5.105 5.136 8,443 -0.03(-0.65%)
Aug 12, 2016 5.054 5.170 5.020 5.170 39,376 +0.02(+0.39%)
Aug 11, 2016 5.060 5.150 5.034 5.150 33,189 +0.09(+1.71%)
Aug 10, 2016 5.032 5.100 5.020 5.063 41,797 -0.05(-0.95%)
Aug 09, 2016 5.140 5.140 5.100 5.112 36,471 -0.04(-0.70%)
Aug 08, 2016 5.190 5.200 5.130 5.148 38,376 +0.01(+0.16%)
Aug 05, 2016 5.080 5.159 5.080 5.140 115,612 +0.16(+3.21%)
Aug 04, 2016 4.980 4.980 4.930 4.980 142,006 -0.01(-0.10%)
Aug 03, 2016 4.960 5.000 4.960 4.985 29,938 +0.06(+1.20%)
Aug 02, 2016 4.940 4.940 4.910 4.926 64,715 -0.08(-1.68%)
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.