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 28, 2024 2.230 2.360 2.170 2.250 14,864 -0.04(-1.75%)
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%)
Jan 02, 2024 2.540 2.540 2.510 2.540 8,216 +0.00(+0.00%)
Dec 29, 2023 2.500 2.553 2.480 2.540 16,099 +0.04(+1.60%)
Dec 28, 2023 2.460 2.500 2.460 2.500 765 +0.04(+1.63%)
Dec 27, 2023 2.433 2.460 2.430 2.460 3,913 +0.01(+0.61%)
Dec 26, 2023 2.430 2.560 2.430 2.445 11,932 -0.07(-2.85%)
Dec 22, 2023 2.510 2.530 2.382 2.517 1,736 -0.06(-2.45%)
Dec 21, 2023 2.540 2.620 2.535 2.580 75,417 +0.07(+2.79%)
Dec 20, 2023 2.430 2.510 2.420 2.510 132,999 +0.13(+5.46%)
Dec 19, 2023 2.400 2.400 2.380 2.380 4,078 -0.04(-1.76%)
Dec 18, 2023 2.423 2.423 2.423 2.423 61 -0.01(-0.30%)
Dec 15, 2023 2.442 2.442 2.430 2.430 971 +0.03(+1.17%)
Dec 14, 2023 2.371 2.402 2.371 2.402 7,582 -0.04(-1.48%)
Dec 13, 2023 2.510 2.520 2.430 2.438 8,071 -0.10(-4.02%)
Dec 12, 2023 2.510 2.540 2.460 2.540 58,711 +0.03(+1.20%)
Dec 11, 2023 2.500 2.520 2.490 2.510 10,529 +0.02(+0.80%)
Dec 08, 2023 2.480 2.490 2.400 2.490 9,844 +0.09(+3.64%)
Dec 07, 2023 2.400 2.420 2.390 2.402 1,616 -0.01(-0.31%)
Dec 06, 2023 2.410 2.410 2.398 2.410 3,847 -0.02(-0.75%)
Dec 05, 2023 2.404 2.428 2.404 2.428 1,998 +0.03(+1.22%)
Dec 04, 2023 2.341 2.399 2.340 2.399 3,707 +0.09(+3.91%)
Dec 01, 2023 2.370 2.370 2.291 2.309 12,677 -0.07(-2.79%)
Nov 30, 2023 2.390 2.390 2.360 2.375 1,103 +0.04(+1.50%)
Nov 29, 2023 2.340 2.350 2.340 2.340 4,884 -0.02(-0.64%)
Nov 28, 2023 2.380 2.385 2.350 2.355 6,425 -0.06(-2.45%)
Nov 27, 2023 2.430 2.430 2.410 2.414 6,637 -0.03(-1.06%)
Nov 24, 2023 2.440 2.460 2.440 2.440 3,983 -0.03(-1.21%)
Nov 22, 2023 2.470 2.470 2.470 2.470 100 +0.04(+1.65%)
Nov 21, 2023 2.430 2.460 2.430 2.430 2,627 -0.07(-2.99%)
Nov 20, 2023 2.501 2.530 2.490 2.505 2,472 +0.01(+0.60%)
Nov 17, 2023 2.480 2.490 2.470 2.490 9,195 +0.01(+0.20%)
Nov 16, 2023 2.470 2.510 2.470 2.485 11,533 -0.04(-1.39%)
Nov 15, 2023 2.532 2.532 2.520 2.520 2,778 -0.01(-0.34%)
Nov 14, 2023 2.510 2.540 2.500 2.529 9,103 -0.04(-1.48%)
Nov 13, 2023 2.581 2.581 2.550 2.567 4,120 -0.02(-0.90%)
Nov 10, 2023 2.560 2.600 2.560 2.590 9,486 +0.05(+1.96%)
Nov 09, 2023 2.540 2.540 2.540 2.540 44 -0.01(-0.39%)
Nov 08, 2023 2.520 2.550 2.520 2.550 22,317 +0.04(+1.59%)
Nov 07, 2023 2.530 2.530 2.510 2.510 2,047 +0.03(+1.41%)
Nov 06, 2023 2.470 2.475 2.470 2.475 289 +0.04(+1.85%)
Nov 03, 2023 2.430 2.480 2.430 2.430 8,574 -0.05(-2.00%)
Nov 02, 2023 2.490 2.490 2.480 2.480 20,963 -0.00(-0.16%)
Nov 01, 2023 2.450 2.484 2.450 2.484 1,094 +0.02(+0.76%)
Oct 31, 2023 2.420 2.465 2.410 2.465 2,176 +0.04(+1.83%)
Oct 30, 2023 2.420 2.421 2.420 2.421 358 +0.03(+1.16%)
Oct 27, 2023 2.460 2.490 2.364 2.393 8,768 -0.06(-2.33%)
Oct 26, 2023 2.470 2.480 2.430 2.450 2,745 -0.03(-1.21%)
Oct 25, 2023 2.490 2.500 2.462 2.480 3,370 -0.02(-0.60%)
Oct 24, 2023 2.490 2.495 2.495 2.495 286 -0.00(-0.20%)
Oct 23, 2023 2.500 2.500 2.500 2.500 3,944 +0.02(+0.98%)
Oct 20, 2023 2.480 2.480 2.410 2.476 2,940 -0.00(-0.17%)
Oct 19, 2023 2.520 2.520 2.480 2.480 1,624 -0.06(-2.55%)
Oct 18, 2023 2.545 2.545 2.545 2.545 231 -0.12(-4.32%)
Oct 17, 2023 2.650 2.670 2.625 2.660 10,067 +0.01(+0.19%)
Oct 16, 2023 2.650 2.655 2.650 2.655 593 +0.04(+1.53%)
Oct 13, 2023 2.650 2.650 2.615 2.615 832 -0.17(-6.12%)
Oct 12, 2023 2.760 2.785 2.760 2.785 1,472 +0.02(+0.56%)
Oct 11, 2023 2.770 2.771 2.770 2.770 853 -0.07(-2.46%)
Oct 10, 2023 2.810 2.840 2.810 2.840 419 +0.06(+2.16%)
Oct 09, 2023 2.840 2.860 2.780 2.780 4,482 -0.13(-4.46%)
Oct 06, 2023 2.916 2.920 2.880 2.910 4,495 -0.03(-0.86%)
Oct 05, 2023 2.930 2.965 2.920 2.935 4,015 +0.02(+0.51%)
Oct 04, 2023 2.920 2.950 2.920 2.920 3,516 +0.00(+0.00%)
Oct 03, 2023 2.921 2.950 2.900 2.920 2,793 -0.01(-0.34%)
Oct 02, 2023 3.080 3.080 2.871 2.930 19,053 +0.03(+0.86%)
Sep 29, 2023 2.750 3.070 2.750 2.905 22,877 +0.11(+4.12%)
Sep 28, 2023 2.760 2.803 2.760 2.790 1,852 +0.02(+0.72%)
Sep 27, 2023 2.750 2.780 2.740 2.770 8,135 +0.07(+2.59%)
Sep 26, 2023 2.690 2.700 2.680 2.700 10,921 +0.04(+1.50%)
Sep 25, 2023 2.610 2.660 2.660 2.660 2,517 +0.03(+1.14%)
Sep 22, 2023 2.600 2.630 2.600 2.630 626 -0.02(-0.57%)
Sep 21, 2023 2.622 2.670 2.620 2.645 881 +0.04(+1.73%)
Sep 20, 2023 2.590 2.600 2.580 2.600 1,142 +0.01(+0.20%)
Sep 19, 2023 2.591 2.595 2.591 2.595 214 -0.02(-0.58%)
Sep 18, 2023 2.590 2.650 2.580 2.610 5,426 +0.00(+0.19%)
Sep 15, 2023 2.605 2.640 2.595 2.605 3,184 -0.08(-3.16%)
Sep 14, 2023 2.710 2.710 2.630 2.690 2,357 +0.02(+0.94%)
Sep 13, 2023 2.630 2.665 2.630 2.665 607 +0.03(+1.00%)
Sep 12, 2023 2.650 2.650 2.639 2.639 554 +0.02(+0.87%)
Sep 11, 2023 2.615 2.620 2.591 2.616 884 -0.01(-0.54%)
Sep 08, 2023 2.640 2.640 2.630 2.630 109 +0.00(+0.00%)
Sep 07, 2023 2.611 2.640 2.611 2.630 1,760 +0.00(+0.00%)
Sep 06, 2023 2.630 2.640 2.620 2.630 2,163 +0.02(+0.96%)
Sep 05, 2023 2.605 2.605 2.605 2.605 18 +0.04(+1.36%)
Sep 01, 2023 2.570 2.570 2.570 2.570 104 +0.00(+0.00%)
Aug 31, 2023 2.582 2.582 2.570 2.570 259 +0.04(+1.58%)
Aug 30, 2023 2.530 2.550 2.530 2.530 5,649 -0.04(-1.56%)
Aug 29, 2023 2.570 2.570 2.570 2.570 4 -0.05(-1.91%)
Aug 28, 2023 2.600 2.620 2.600 2.620 2,324 -0.01(-0.38%)
Aug 25, 2023 2.610 2.660 2.430 2.630 2,780 +0.00(+0.00%)
Aug 24, 2023 2.640 2.640 2.630 2.630 10,566 +0.01(+0.57%)
Aug 23, 2023 2.612 2.640 2.600 2.615 2,507 -0.05(-1.88%)
Aug 22, 2023 2.680 2.690 2.665 2.665 2,504 -0.00(-0.19%)
Aug 21, 2023 2.670 2.690 2.670 2.670 2,748 +0.00(+0.00%)
Aug 18, 2023 2.660 2.700 2.660 2.670 9,320 -0.02(-0.56%)
Aug 17, 2023 2.665 2.694 2.665 2.685 997 -0.00(-0.19%)
Aug 16, 2023 2.670 2.690 2.669 2.690 2,233 +0.06(+2.28%)
Aug 15, 2023 2.620 2.660 2.620 2.630 3,232 -0.02(-0.75%)
Aug 14, 2023 2.670 2.670 2.617 2.650 8,454 +0.02(+0.76%)
Aug 11, 2023 2.630 2.635 2.600 2.630 7,718 +0.01(+0.57%)
Aug 10, 2023 2.615 2.615 2.615 2.615 378 +0.02(+0.77%)
Aug 09, 2023 2.580 2.620 2.580 2.595 26,742 +0.02(+0.58%)
Aug 08, 2023 2.600 2.600 2.570 2.580 2,713 +0.02(+0.98%)
Aug 07, 2023 2.530 2.555 2.530 2.555 417 +0.02(+0.72%)
Aug 04, 2023 2.535 2.550 2.520 2.537 3,146 -0.02(-0.72%)
Aug 03, 2023 2.555 2.555 2.540 2.555 5,383 -0.00(-0.07%)
Aug 02, 2023 2.510 2.557 2.500 2.557 3,824 +0.03(+1.24%)
Aug 01, 2023 2.549 2.549 2.520 2.525 5,120 +0.06(+2.45%)
Jul 31, 2023 2.465 2.465 2.465 2.465 79 -0.02(-0.80%)
Jul 28, 2023 2.475 2.485 2.475 2.485 514 -0.02(-1.00%)
Jul 27, 2023 2.460 2.540 2.460 2.510 8,036 +0.06(+2.66%)
Jul 26, 2023 2.460 2.480 2.445 2.445 1,453 -0.05(-1.81%)
Jul 25, 2023 2.510 2.510 2.490 2.490 1,106 +0.00(+0.00%)
Jul 24, 2023 2.460 2.490 2.460 2.490 760 +0.01(+0.44%)
Jul 21, 2023 2.480 2.480 2.479 2.479 306 +0.03(+1.18%)
Jul 20, 2023 2.440 2.450 2.440 2.450 418 +0.03(+1.24%)
Jul 19, 2023 2.420 2.450 2.420 2.420 4,266 +0.01(+0.41%)
Jul 18, 2023 2.455 2.455 2.400 2.410 5,671 -0.07(-2.67%)
Jul 17, 2023 2.480 2.490 2.470 2.476 1,306 -0.00(-0.16%)
Jul 14, 2023 2.500 2.500 2.480 2.480 9,131 +0.01(+0.40%)
Jul 13, 2023 2.450 2.470 2.450 2.470 8,603 +0.02(+0.82%)
Jul 12, 2023 2.470 2.510 2.450 2.450 30,492 -0.09(-3.54%)
Jul 11, 2023 2.540 2.540 2.530 2.540 2,825 -0.03(-1.36%)
Jul 10, 2023 2.572 2.580 2.570 2.575 5,192 +0.00(+0.19%)
Jul 07, 2023 2.590 2.590 2.560 2.570 4,038 -0.02(-0.58%)
Jul 06, 2023 2.600 2.620 2.580 2.585 8,398 +0.02(+0.58%)
Jul 05, 2023 2.570 2.580 2.560 2.570 3,630 +0.02(+0.78%)
Jul 03, 2023 2.550 2.550 2.530 2.550 1,638 -0.01(-0.39%)
Jun 30, 2023 2.580 2.580 2.560 2.560 12,045 -0.02(-0.77%)
Jun 29, 2023 2.610 2.640 2.580 2.580 9,979 -0.00(-0.19%)
Jun 28, 2023 2.580 2.590 2.577 2.585 4,294 +0.02(+0.58%)
Jun 27, 2023 2.560 2.590 2.560 2.570 4,524 +0.03(+1.38%)
Jun 26, 2023 2.530 2.570 2.530 2.535 3,334 -0.00(-0.20%)
Jun 23, 2023 2.530 2.550 2.520 2.540 2,234 -0.02(-0.59%)
Jun 22, 2023 2.580 2.580 2.555 2.555 5,211 +0.06(+2.20%)
Jun 21, 2023 2.510 2.550 2.500 2.500 4,705 -0.02(-0.60%)
Jun 20, 2023 2.480 2.520 2.480 2.515 5,362 +0.06(+2.24%)
Jun 16, 2023 2.460 2.470 2.460 2.460 1,004 +0.01(+0.33%)
Jun 15, 2023 2.473 2.473 2.440 2.452 10,915 +0.18(+7.78%)
May 08, 2023 2.290 2.310 2.240 2.275 20,268 -0.00(-0.09%)
May 05, 2023 2.300 2.340 2.260 2.277 4,462 +0.10(+4.45%)
May 04, 2023 2.250 2.260 2.180 2.180 43,823 -0.07(-3.33%)
May 03, 2023 2.250 2.300 2.250 2.255 9,405 -0.01(-0.49%)
May 02, 2023 2.310 2.330 2.260 2.266 39,767 -0.07(-3.16%)
May 01, 2023 2.280 2.380 2.280 2.340 6,010 +0.00(+0.00%)
Apr 28, 2023 2.330 2.390 2.320 2.340 8,639 -0.01(-0.36%)
Apr 27, 2023 2.400 2.400 2.310 2.348 2,917 +0.01(+0.57%)
Apr 26, 2023 2.320 2.350 2.320 2.335 544 +0.03(+1.30%)
Apr 25, 2023 2.330 2.346 2.300 2.305 11,130 -0.03(-1.50%)
Apr 24, 2023 2.350 2.400 2.300 2.340 8,442 -0.03(-1.27%)
Apr 21, 2023 2.320 2.390 2.312 2.370 8,923 +0.03(+1.28%)
Apr 20, 2023 2.350 2.350 2.270 2.340 2,662 +0.01(+0.65%)
Apr 19, 2023 2.349 2.349 2.300 2.325 2,416 -0.00(-0.13%)
Apr 18, 2023 2.370 2.370 2.300 2.328 3,052 +0.01(+0.55%)
Apr 17, 2023 2.340 2.350 2.300 2.315 5,622 -0.00(-0.20%)
Apr 14, 2023 2.280 2.350 2.280 2.320 4,783 +0.07(+3.18%)
Apr 13, 2023 2.250 2.250 2.190 2.248 14,292 -0.04(-1.81%)
Apr 12, 2023 2.300 2.300 2.250 2.290 20,467 +0.00(+0.00%)
Apr 11, 2023 2.310 2.330 2.290 2.290 9,537 -0.07(-3.02%)
Apr 10, 2023 2.380 2.380 2.310 2.361 39,328 +0.03(+1.34%)
Apr 06, 2023 2.260 2.330 2.260 2.330 4,568 +0.08(+3.34%)
Apr 05, 2023 2.288 2.300 2.222 2.255 10,323 +0.02(+1.11%)
Apr 04, 2023 2.330 2.330 2.230 2.230 9,778 -0.14(-5.71%)
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.