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
)
1.750
-0.090 (-4.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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 28, 2021
2.560
2.560
2.500
2.530
7,702
-0.01(-0.20%)
May 27, 2021
2.559
2.570
2.530
2.535
8,452
+0.01(+0.20%)
May 26, 2021
2.510
2.550
2.510
2.530
9,120
+0.00(+0.06%)
May 25, 2021
2.580
2.580
2.529
2.529
4,161
-0.06(-2.16%)
May 24, 2021
2.580
2.590
2.570
2.584
12,257
-0.01(-0.41%)
May 21, 2021
2.610
2.610
2.580
2.595
1,146
-0.01(-0.34%)
May 20, 2021
2.620
2.620
2.590
2.604
681
-0.02(-0.81%)
May 19, 2021
2.630
2.630
2.561
2.625
4,214
-0.00(-0.19%)
May 18, 2021
2.640
2.644
2.625
2.630
2,577
-0.01(-0.19%)
May 17, 2021
2.680
2.680
2.630
2.635
4,982
-0.08(-2.94%)
May 14, 2021
2.721
2.721
2.710
2.715
4,625
-0.06(-2.01%)
May 13, 2021
2.820
2.820
2.770
2.771
1,050
-0.02(-0.87%)
May 12, 2021
2.780
2.795
2.780
2.795
4,437
+0.06(+2.19%)
May 11, 2021
2.790
2.790
2.730
2.735
27,691
+0.00(+0.18%)
May 10, 2021
2.700
2.740
2.700
2.730
32,632
-0.02(-0.55%)
May 07, 2021
2.730
2.760
2.730
2.745
6,986
-0.07(-2.45%)
May 06, 2021
2.870
2.870
2.810
2.814
23,240
-0.10(-3.47%)
May 05, 2021
2.915
2.915
2.915
2.915
60
-0.02(-0.68%)
May 04, 2021
2.930
2.935
2.930
2.935
354
+0.05(+1.73%)
May 03, 2021
2.900
2.900
2.880
2.885
958
-0.09(-3.02%)
Apr 30, 2021
2.970
2.980
2.970
2.975
800
+0.03(+0.96%)
Apr 29, 2021
2.970
2.970
2.947
2.947
14,492
+0.03(+1.09%)
Apr 28, 2021
2.950
2.950
2.915
2.915
2,318
-0.02(-0.68%)
Apr 27, 2021
2.920
2.935
2.920
2.935
1,960
+0.02(+0.51%)
Apr 26, 2021
2.940
2.944
2.915
2.920
12,961
-0.02(-0.51%)
Apr 23, 2021
2.950
2.950
2.930
2.935
4,300
+0.03(+1.03%)
Apr 22, 2021
2.900
2.930
2.893
2.905
5,065
+0.04(+1.40%)
Apr 21, 2021
2.870
2.880
2.865
2.865
3,543
-0.06(-2.22%)
Apr 20, 2021
2.940
2.940
2.929
2.930
10,603
-0.02(-0.85%)
Apr 19, 2021
2.955
2.955
2.955
2.955
618
+0.02(+0.68%)
Apr 16, 2021
2.930
2.935
2.929
2.935
1,100
-0.04(-1.43%)
Apr 15, 2021
3.010
3.010
2.960
2.978
5,320
-0.11(-3.48%)
Apr 14, 2021
3.080
3.085
3.080
3.085
955
+0.03(+0.98%)
Apr 13, 2021
3.060
3.060
3.055
3.055
510
-0.05(-1.61%)
Apr 12, 2021
3.100
3.110
3.095
3.105
1,604
+0.04(+1.31%)
Apr 09, 2021
3.089
3.090
3.050
3.065
3,400
+0.05(+1.66%)
Apr 08, 2021
3.030
3.030
3.000
3.015
17,972
-0.07(-2.27%)
Apr 07, 2021
3.060
3.085
3.060
3.085
6,787
+0.03(+0.83%)
Apr 06, 2021
3.070
3.070
3.050
3.059
1,788
-0.05(-1.75%)
Apr 05, 2021
3.105
3.130
3.105
3.114
4,078
+0.00(+0.04%)
Apr 01, 2021
3.120
3.135
3.110
3.113
4,600
-0.06(-1.91%)
Mar 31, 2021
3.270
3.270
3.165
3.173
2,919
-0.11(-3.40%)
Mar 30, 2021
3.280
3.290
3.270
3.285
6,897
+0.10(+3.30%)
Mar 29, 2021
3.170
3.210
3.160
3.180
28,245
+0.08(+2.42%)
Mar 26, 2021
3.110
3.110
3.090
3.105
900
-0.02(-0.64%)
Mar 25, 2021
3.060
3.130
3.060
3.125
14,019
+0.04(+1.30%)
Mar 24, 2021
3.090
3.090
3.080
3.085
1,230
-0.03(-1.11%)
Mar 23, 2021
3.112
3.120
3.112
3.119
813
+0.05(+1.78%)
Mar 22, 2021
3.060
3.130
3.050
3.065
6,438
-0.00(-0.13%)
Mar 19, 2021
3.048
3.120
2.990
3.069
24,400
-0.01(-0.35%)
Mar 18, 2021
3.140
3.150
3.080
3.080
1,472
-0.01(-0.32%)
Mar 17, 2021
3.270
3.270
3.000
3.090
1,112
-0.06(-2.06%)
Mar 16, 2021
3.150
3.155
3.070
3.155
805
+0.05(+1.60%)
Mar 15, 2021
3.090
3.120
3.090
3.105
11,640
-0.02(-0.79%)
Mar 12, 2021
3.217
3.220
3.121
3.130
4,600
+0.00(+0.00%)
Mar 11, 2021
3.120
3.150
3.120
3.130
2,005
+0.00(+0.16%)
Mar 10, 2021
3.150
3.160
3.120
3.125
6,311
-0.03(-1.04%)
Mar 09, 2021
3.150
3.170
3.130
3.158
14,915
-0.12(-3.79%)
Mar 08, 2021
3.250
3.290
3.246
3.282
22,131
+0.07(+2.25%)
Mar 05, 2021
3.200
3.240
3.200
3.210
18,300
-0.01(-0.31%)
Mar 04, 2021
3.150
3.240
3.140
3.220
27,918
+0.07(+2.06%)
Mar 03, 2021
3.140
3.190
3.136
3.155
5,408
+0.06(+2.10%)
Mar 02, 2021
3.120
3.130
3.075
3.090
7,249
-0.03(-0.96%)
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
.