Skip to main content

DB Gold -1X ETN Powershares (NY: DGZ )

8.021 -0.234 (-2.84%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.