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
)
1.875
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
May 31, 2022
2.580
2.630
2.580
2.630
14,272
+0.03(+1.13%)
May 27, 2022
2.560
2.600
2.560
2.600
2,928
+0.00(+0.00%)
May 26, 2022
2.620
2.620
2.580
2.600
1,524
+0.02(+0.58%)
May 25, 2022
2.590
2.590
2.585
2.585
141
+0.02(+0.98%)
May 24, 2022
2.580
2.580
2.530
2.560
13,418
-0.04(-1.54%)
May 23, 2022
2.580
2.600
2.580
2.600
2,390
-0.02(-0.76%)
May 20, 2022
2.610
2.620
2.610
2.620
9,878
+0.00(+0.00%)
May 19, 2022
2.620
2.620
2.620
2.620
1,532
-0.05(-2.06%)
May 18, 2022
2.690
2.695
2.668
2.675
13,515
-0.02(-0.56%)
May 17, 2022
2.660
2.690
2.660
2.690
2,978
+0.03(+1.13%)
May 16, 2022
2.720
2.720
2.660
2.660
3,330
-0.04(-1.48%)
May 13, 2022
2.700
2.710
2.660
2.700
27,285
+0.03(+1.12%)
May 12, 2022
2.610
2.670
2.590
2.670
3,951
+0.08(+3.09%)
May 11, 2022
2.580
2.590
2.570
2.590
10,122
-0.04(-1.52%)
May 10, 2022
2.605
2.630
2.605
2.630
1,090
+0.05(+1.94%)
May 09, 2022
2.544
2.580
2.540
2.580
4,967
+0.08(+3.05%)
May 06, 2022
2.490
2.504
2.490
2.504
2,073
+0.00(+0.14%)
May 05, 2022
2.480
2.530
2.480
2.500
6,969
+0.00(+0.07%)
May 04, 2022
2.541
2.541
2.498
2.498
1,002
-0.05(-1.83%)
May 03, 2022
2.540
2.545
2.521
2.545
1,762
-0.01(-0.39%)
May 02, 2022
2.550
2.720
2.550
2.555
12,760
+0.08(+3.42%)
Apr 29, 2022
2.430
2.471
2.430
2.471
414
+0.01(+0.23%)
Apr 28, 2022
2.485
2.485
2.465
2.465
6,345
-0.04(-1.40%)
Apr 27, 2022
2.470
2.500
2.470
2.500
2,945
+0.05(+2.01%)
Apr 26, 2022
2.431
2.460
2.431
2.451
31,228
+0.00(+0.03%)
Apr 25, 2022
2.450
2.470
2.450
2.450
2,844
+0.06(+2.51%)
Apr 22, 2022
2.340
2.390
2.340
2.390
2,584
+0.06(+2.58%)
Apr 21, 2022
2.350
2.350
2.330
2.330
1,150
+0.02(+0.65%)
Apr 20, 2022
2.340
2.340
2.315
2.315
407
-0.02(-1.07%)
Apr 19, 2022
2.300
2.340
2.300
2.340
11,476
+0.07(+3.08%)
Apr 18, 2022
2.240
2.270
2.220
2.270
5,005
-0.02(-0.66%)
Apr 14, 2022
2.270
2.285
2.270
2.285
931
+0.03(+1.11%)
Apr 13, 2022
2.260
2.280
2.260
2.260
12,332
-0.03(-1.09%)
Apr 12, 2022
2.290
2.290
2.270
2.285
17,635
-0.03(-1.51%)
Apr 11, 2022
2.320
2.320
2.320
2.320
113
-0.03(-1.07%)
Apr 08, 2022
2.360
2.360
2.331
2.345
1,098
-0.03(-1.15%)
Apr 07, 2022
2.369
2.372
2.360
2.372
1,676
-0.02(-0.73%)
Apr 06, 2022
2.400
2.400
2.380
2.390
3,081
-0.01(-0.47%)
Apr 05, 2022
2.370
2.401
2.350
2.401
1,387
-0.01(-0.37%)
Apr 04, 2022
2.360
2.410
2.360
2.410
17,657
-0.00(-0.21%)
Apr 01, 2022
2.415
2.415
2.415
2.415
889
+0.05(+2.11%)
Mar 31, 2022
2.340
2.365
2.340
2.365
863
-0.02(-0.91%)
Mar 30, 2022
2.363
2.421
2.363
2.387
1,021
-0.03(-1.40%)
Mar 29, 2022
2.450
2.470
2.421
2.421
1,623
+0.01(+0.49%)
Mar 28, 2022
2.379
2.410
2.379
2.409
388
+0.05(+2.30%)
Mar 25, 2022
2.355
2.355
2.355
2.355
100
+0.03(+1.29%)
Mar 24, 2022
2.280
2.365
2.280
2.325
575
-0.02(-0.87%)
Mar 23, 2022
2.370
2.370
2.345
2.345
603
-0.06(-2.68%)
Mar 22, 2022
2.410
2.410
2.410
2.410
798
+0.03(+1.34%)
Mar 21, 2022
2.351
2.378
2.351
2.378
4,794
-0.04(-1.48%)
Mar 18, 2022
2.370
2.420
2.370
2.414
3,575
+0.05(+2.06%)
Mar 17, 2022
2.400
2.400
2.320
2.365
1,084
-0.08(-3.46%)
Mar 16, 2022
2.430
2.490
2.420
2.450
12,924
+0.02(+0.77%)
Mar 15, 2022
2.380
2.530
2.380
2.431
34,081
+0.10(+4.12%)
Mar 14, 2022
2.300
2.335
2.290
2.335
1,709
+0.05(+1.97%)
Mar 11, 2022
2.380
2.380
2.240
2.290
10,066
+0.03(+1.34%)
Mar 10, 2022
2.240
2.260
2.220
2.260
2,691
-0.02(-0.76%)
Mar 09, 2022
2.310
2.320
2.220
2.277
16,343
+0.17(+8.14%)
Mar 08, 2022
2.130
2.210
2.030
2.106
20,252
-0.11(-4.77%)
Mar 07, 2022
2.240
2.370
2.190
2.211
53,614
-0.09(-3.86%)
Mar 04, 2022
2.370
2.390
2.300
2.300
33,354
-0.12(-5.15%)
Mar 03, 2022
2.450
2.450
2.410
2.425
7,932
-0.03(-1.02%)
Mar 02, 2022
2.470
2.510
2.420
2.450
21,745
+0.04(+1.82%)
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
.