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

9.035 -0.475 (-4.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.610 9.035 8.610 9.035 575 -0.47(-4.99%)
Mar 27, 2024 10.22 10.22 9.510 9.510 207 -0.04(-0.37%)
Mar 26, 2024 10.23 10.23 9.545 9.545 105 -0.15(-1.60%)
Mar 25, 2024 9.900 9.940 9.700 9.700 867 -0.24(-2.41%)
Mar 22, 2024 9.940 9.940 9.940 9.940 100 +0.08(+0.81%)
Mar 21, 2024 9.700 9.955 9.700 9.860 11,192 +0.16(+1.65%)
Mar 20, 2024 9.700 9.740 9.700 9.700 16,700 -0.24(-2.37%)
Mar 19, 2024 9.900 9.935 9.700 9.935 365 +0.03(+0.30%)
Mar 18, 2024 9.700 9.905 9.700 9.905 114 -0.04(-0.35%)
Mar 15, 2024 9.940 9.940 9.940 9.940 0 +0.17(+1.74%)
Mar 14, 2024 9.770 9.770 9.770 9.770 192 -0.05(-0.51%)
Mar 13, 2024 9.700 9.820 9.700 9.820 63,454 +0.31(+3.31%)
Mar 12, 2024 10.01 10.03 9.505 9.505 438 -0.05(-0.58%)
Mar 11, 2024 9.560 9.560 9.560 9.560 2 +0.09(+0.95%)
Mar 08, 2024 9.940 9.940 9.470 9.470 572 -0.30(-3.07%)
Mar 07, 2024 9.770 9.770 9.770 9.770 2 +0.03(+0.31%)
Mar 06, 2024 10.02 10.02 9.740 9.740 1,027 -0.11(-1.07%)
Mar 05, 2024 10.16 10.16 9.845 9.845 210 +0.07(+0.66%)
Mar 04, 2024 9.780 9.780 9.780 9.780 89 -0.11(-1.11%)
Mar 01, 2024 9.890 9.890 9.890 9.890 100 -0.01(-0.10%)
Feb 29, 2024 9.900 9.900 9.900 9.900 0 -0.02(-0.25%)
Feb 28, 2024 9.925 9.925 9.925 9.925 2 +0.00(+0.00%)
Feb 27, 2024 9.925 9.925 9.925 9.925 2 -0.02(-0.15%)
Feb 26, 2024 9.660 9.940 9.660 9.940 197 -0.00(-0.05%)
Feb 23, 2024 9.945 9.945 9.945 9.945 0 -0.15(-1.44%)
Feb 22, 2024 10.09 10.09 10.09 10.09 7 -0.07(-0.69%)
Feb 21, 2024 10.16 10.16 10.16 10.16 101 +0.06(+0.64%)
Feb 20, 2024 10.10 10.10 10.10 10.10 6 -0.04(-0.35%)
Feb 16, 2024 10.13 10.13 10.13 10.13 0 -0.00(-0.05%)
Feb 15, 2024 10.13 10.13 10.13 10.13 107 -0.03(-0.25%)
Feb 14, 2024 10.25 10.25 10.16 10.16 1,103 +0.01(+0.05%)
Feb 13, 2024 10.15 10.15 10.15 10.15 70 -0.12(-1.17%)
Feb 12, 2024 10.28 10.28 10.28 10.28 0 +0.12(+1.18%)
Feb 09, 2024 10.20 10.20 10.15 10.15 108 +0.07(+0.71%)
Feb 08, 2024 10.08 10.08 10.08 10.08 3 -0.04(-0.42%)
Feb 07, 2024 10.01 10.13 9.930 10.13 3,750 +0.12(+1.17%)
Feb 06, 2024 10.09 10.09 10.01 10.01 290 -0.08(-0.79%)
Feb 05, 2024 10.09 10.09 10.09 10.09 30 +0.16(+1.66%)
Feb 02, 2024 9.630 9.925 9.630 9.925 145 +0.03(+0.30%)
Feb 01, 2024 9.895 9.895 9.895 9.895 90 -0.01(-0.05%)
Jan 31, 2024 9.980 9.980 9.900 9.900 110 -0.21(-2.12%)
Jan 30, 2024 10.12 10.12 10.12 10.12 2 +0.03(+0.29%)
Jan 29, 2024 10.07 10.09 10.07 10.09 285 +0.01(+0.11%)
Jan 26, 2024 10.07 10.07 10.07 10.07 0 -0.01(-0.05%)
Jan 25, 2024 10.08 10.08 10.08 10.08 203 +0.13(+1.36%)
Jan 24, 2024 9.945 9.945 9.945 9.945 100 +0.00(+0.00%)
Jan 23, 2024 9.945 9.945 9.945 9.945 0 -0.12(-1.19%)
Jan 22, 2024 9.830 10.06 9.830 10.06 261 +0.09(+0.90%)
Jan 19, 2024 9.960 9.975 9.960 9.975 300 +0.00(+0.05%)
Jan 18, 2024 9.710 9.970 9.710 9.970 1,077 +0.04(+0.40%)
Jan 17, 2024 9.930 9.930 9.930 9.930 215 -0.13(-1.34%)
Jan 16, 2024 10.06 10.06 10.06 10.06 3 +0.02(+0.20%)
Jan 12, 2024 10.17 10.17 10.04 10.04 1,077 -0.13(-1.33%)
Jan 11, 2024 10.18 10.18 10.18 10.18 14 +0.01(+0.10%)
Jan 10, 2024 9.940 10.17 9.930 10.17 3,006 +0.01(+0.05%)
Jan 09, 2024 10.16 10.16 10.16 10.16 4 +0.02(+0.19%)
Jan 08, 2024 10.50 10.50 10.15 10.15 4,724 +0.10(+0.96%)
Jan 05, 2024 10.05 10.05 10.05 10.05 100 +0.05(+0.49%)
Jan 04, 2024 10.12 10.12 10.00 10.00 107 -0.12(-1.23%)
Jan 03, 2024 10.13 10.13 10.13 10.13 4 +0.15(+1.50%)
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.