Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.960
-0.030 (-1.52%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 03, 2023
2.330
2.380
2.330
2.365
3,854
-0.02(-0.73%)
Mar 31, 2023
2.330
2.410
2.320
2.382
6,681
+0.04(+1.59%)
Mar 30, 2023
2.350
2.430
2.330
2.345
14,728
-0.06(-2.63%)
Mar 29, 2023
2.395
2.420
2.395
2.408
3,477
+0.05(+2.07%)
Mar 28, 2023
2.380
2.409
2.340
2.360
8,187
-0.03(-1.23%)
Mar 27, 2023
2.430
2.434
2.370
2.389
6,674
+0.04(+1.82%)
Mar 24, 2023
2.323
2.346
2.270
2.346
5,202
+0.03(+1.14%)
Mar 23, 2023
2.460
2.460
2.320
2.320
1,733
-0.01(-0.43%)
Mar 22, 2023
2.506
2.506
2.320
2.330
3,977
-0.10(-4.11%)
Mar 21, 2023
2.340
2.490
2.340
2.430
18,210
+0.04(+1.55%)
Mar 20, 2023
2.410
2.540
2.330
2.393
8,530
+0.04(+1.65%)
Mar 17, 2023
2.310
2.570
2.310
2.354
5,813
-0.17(-6.59%)
Mar 16, 2023
2.520
2.520
2.480
2.520
4,613
-0.03(-1.10%)
Mar 15, 2023
2.500
2.650
2.420
2.548
8,577
+0.02(+0.71%)
Mar 14, 2023
2.600
2.600
2.510
2.530
7,738
+0.02(+0.96%)
Mar 13, 2023
2.580
2.580
2.500
2.506
11,886
-0.13(-5.08%)
Mar 10, 2023
2.630
2.659
2.611
2.640
6,748
-0.11(-4.00%)
Mar 09, 2023
2.790
2.790
2.700
2.750
976
-0.04(-1.43%)
Mar 08, 2023
2.780
2.800
2.780
2.790
2,782
+0.00(+0.18%)
Mar 07, 2023
2.735
2.820
2.735
2.785
9,566
+0.10(+3.92%)
Mar 06, 2023
2.670
2.680
2.660
2.680
2,464
+0.01(+0.19%)
Mar 03, 2023
2.710
2.710
2.650
2.675
8,689
-0.05(-1.65%)
Mar 02, 2023
2.770
2.770
2.710
2.720
3,376
-0.02(-0.66%)
Mar 01, 2023
2.740
2.750
2.710
2.738
3,301
+0.00(+0.11%)
Feb 28, 2023
2.718
2.750
2.718
2.735
777
-0.03(-1.06%)
Feb 27, 2023
2.760
2.800
2.750
2.764
18,777
-0.05(-1.80%)
Feb 24, 2023
2.820
2.820
2.770
2.815
5,497
+0.07(+2.70%)
Feb 23, 2023
2.723
2.780
2.723
2.741
4,560
+0.01(+0.41%)
Feb 22, 2023
2.690
2.730
2.690
2.730
9,050
+0.03(+1.08%)
Feb 21, 2023
2.680
2.740
2.680
2.701
2,736
+0.00(+0.03%)
Feb 17, 2023
2.710
2.720
2.680
2.700
11,585
+0.00(+0.00%)
Feb 16, 2023
2.750
2.760
2.685
2.700
14,111
-0.00(-0.12%)
Feb 15, 2023
2.701
2.710
2.690
2.703
27,002
+0.04(+1.62%)
Feb 14, 2023
2.660
2.720
2.640
2.660
15,974
+0.00(+0.00%)
Feb 13, 2023
2.660
2.660
2.650
2.660
16,040
+0.05(+1.92%)
Feb 10, 2023
2.640
2.650
2.610
2.610
4,721
-0.02(-0.86%)
Feb 09, 2023
2.590
2.644
2.570
2.633
46,609
+0.03(+1.25%)
Feb 08, 2023
2.580
2.620
2.580
2.600
1,791
-0.01(-0.38%)
Feb 07, 2023
2.630
2.640
2.570
2.610
8,925
-0.02(-0.67%)
Feb 06, 2023
2.590
2.650
2.590
2.628
13,578
+0.01(+0.29%)
Feb 03, 2023
2.570
2.646
2.570
2.620
19,446
+0.08(+3.15%)
Feb 02, 2023
2.450
2.540
2.450
2.540
10,241
+0.15(+6.28%)
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
.