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
)
1.930
-0.030 (-1.53%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2021
2.970
2.970
2.850
2.885
17,492
-0.11(-3.67%)
Sep 29, 2021
2.980
3.000
2.980
2.995
8,981
+0.02(+0.67%)
Sep 28, 2021
2.950
2.975
2.950
2.975
6,994
+0.05(+1.71%)
Sep 27, 2021
2.910
2.925
2.910
2.925
10,687
-0.01(-0.34%)
Sep 24, 2021
2.920
2.935
2.920
2.935
7,085
+0.00(+0.17%)
Sep 23, 2021
2.910
2.930
2.910
2.930
2,573
+0.06(+2.25%)
Sep 22, 2021
2.840
2.880
2.832
2.865
5,609
+0.02(+0.72%)
Sep 21, 2021
2.860
2.860
2.845
2.845
2,472
-0.02(-0.87%)
Sep 20, 2021
2.900
2.910
2.879
2.870
18,820
-0.04(-1.54%)
Sep 17, 2021
2.920
2.930
2.910
2.915
2,094
+0.00(+0.07%)
Sep 16, 2021
2.910
2.920
2.900
2.913
16,501
+0.12(+4.45%)
Sep 15, 2021
2.795
2.795
2.780
2.789
12,136
+0.03(+1.23%)
Sep 14, 2021
2.780
2.780
2.750
2.755
3,772
-0.04(-1.43%)
Sep 13, 2021
2.800
2.800
2.795
2.795
1,504
-0.01(-0.40%)
Sep 10, 2021
2.781
2.806
2.781
2.806
1,164
+0.02(+0.76%)
Sep 09, 2021
2.790
2.790
2.785
2.785
452
-0.02(-0.67%)
Sep 08, 2021
2.793
2.804
2.790
2.804
2,543
+0.01(+0.52%)
Sep 07, 2021
2.780
2.789
2.771
2.789
2,862
+0.10(+3.88%)
Sep 03, 2021
2.700
2.710
2.685
2.685
10,960
-0.06(-2.01%)
Sep 02, 2021
2.740
2.740
2.740
2.740
56
+0.02(+0.55%)
Sep 01, 2021
2.721
2.740
2.721
2.725
1,729
+0.00(+0.00%)
Aug 31, 2021
2.740
2.750
2.725
2.725
7,723
-0.01(-0.37%)
Aug 30, 2021
2.740
2.750
2.735
2.735
9,687
+0.02(+0.74%)
Aug 27, 2021
2.761
2.761
2.711
2.715
15,005
-0.08(-2.86%)
Aug 26, 2021
2.800
2.800
2.790
2.795
9,397
+0.00(+0.18%)
Aug 25, 2021
2.770
2.830
2.770
2.790
12,456
+0.04(+1.27%)
Aug 24, 2021
2.750
2.755
2.740
2.755
2,004
-0.00(-0.18%)
Aug 23, 2021
2.750
2.770
2.750
2.760
9,959
-0.07(-2.30%)
Aug 20, 2021
2.825
2.825
2.825
2.825
100
-0.01(-0.35%)
Aug 19, 2021
2.820
2.840
2.820
2.835
8,129
+0.02(+0.71%)
Aug 18, 2021
2.800
2.840
2.800
2.815
4,803
-0.01(-0.35%)
Aug 17, 2021
2.820
2.830
2.820
2.825
933
+0.01(+0.39%)
Aug 16, 2021
2.820
2.820
2.810
2.814
888
-0.02(-0.75%)
Aug 13, 2021
2.890
2.890
2.835
2.835
931
-0.08(-2.73%)
Aug 12, 2021
2.930
2.930
2.910
2.915
516
+0.00(+0.15%)
Aug 11, 2021
2.931
2.950
2.910
2.910
15,772
-0.08(-2.70%)
Aug 10, 2021
3.000
3.020
2.990
2.991
8,586
+0.01(+0.21%)
Aug 09, 2021
2.950
3.000
2.950
2.985
27,635
+0.09(+2.97%)
Aug 06, 2021
2.888
2.900
2.885
2.899
7,049
+0.14(+5.10%)
Aug 05, 2021
2.752
2.758
2.750
2.758
3,120
+0.02(+0.85%)
Aug 04, 2021
2.670
2.745
2.670
2.735
1,841
+0.00(+0.00%)
Aug 03, 2021
2.740
2.740
2.730
2.735
1,400
+0.00(+0.18%)
Aug 02, 2021
2.720
2.730
2.720
2.730
1,602
+0.01(+0.27%)
Jul 30, 2021
2.690
2.730
2.690
2.723
10,391
+0.04(+1.64%)
Jul 29, 2021
2.690
2.690
2.670
2.679
5,418
-0.07(-2.41%)
Jul 28, 2021
2.770
2.790
2.745
2.745
836
-0.03(-1.08%)
Jul 27, 2021
2.780
2.780
2.770
2.775
778
-0.01(-0.29%)
Jul 26, 2021
2.771
2.783
2.770
2.783
511
+0.02(+0.65%)
Jul 23, 2021
2.740
2.770
2.740
2.765
1,032
+0.02(+0.73%)
Jul 22, 2021
2.780
2.780
2.745
2.745
1,296
-0.01(-0.42%)
Jul 21, 2021
2.760
2.760
2.756
2.756
136
+0.01(+0.43%)
Jul 20, 2021
2.730
2.750
2.730
2.745
665
+0.01(+0.35%)
Jul 19, 2021
2.740
2.740
2.730
2.735
2,954
+0.00(+0.00%)
Jul 16, 2021
2.689
2.735
2.688
2.735
1,328
+0.06(+2.24%)
Jul 15, 2021
2.690
2.690
2.675
2.675
3,511
-0.01(-0.37%)
Jul 14, 2021
2.680
2.700
2.680
2.685
5,886
-0.06(-2.19%)
Jul 13, 2021
2.740
2.745
2.734
2.745
1,601
-0.01(-0.36%)
Jul 12, 2021
2.750
2.755
2.750
2.755
421
+0.01(+0.36%)
Jul 09, 2021
2.740
2.745
2.740
2.745
180
-0.02(-0.72%)
Jul 08, 2021
2.780
2.790
2.765
2.765
3,487
+0.00(+0.03%)
Jul 07, 2021
2.764
2.764
2.764
2.764
35
-0.02(-0.74%)
Jul 06, 2021
2.730
2.785
2.730
2.785
7,679
-0.03(-0.91%)
Jul 02, 2021
2.820
2.822
2.810
2.811
1,192
-0.03(-1.07%)
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
.