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 31, 2023
2.420
2.427
2.400
2.427
15,048
-0.01(-0.59%)
May 30, 2023
2.450
2.460
2.430
2.441
34,665
-0.04(-1.57%)
May 26, 2023
2.480
2.490
2.440
2.480
2,573
+0.01(+0.44%)
May 25, 2023
2.480
2.480
2.450
2.469
10,627
+0.06(+2.45%)
May 24, 2023
2.430
2.430
2.410
2.410
10,989
+0.03(+1.05%)
May 23, 2023
2.410
2.430
2.385
2.385
9,715
-0.01(-0.21%)
May 22, 2023
2.430
2.430
2.385
2.390
18,112
+0.01(+0.42%)
May 19, 2023
2.400
2.450
2.380
2.380
5,604
-0.06(-2.26%)
May 18, 2023
2.430
2.459
2.430
2.435
21,341
+0.06(+2.74%)
May 17, 2023
2.410
2.410
2.365
2.370
11,058
+0.02(+0.65%)
May 16, 2023
2.290
2.370
2.290
2.355
8,818
+0.07(+2.89%)
May 15, 2023
2.270
2.300
2.270
2.288
2,276
-0.03(-1.17%)
May 12, 2023
2.296
2.340
2.290
2.316
12,688
+0.01(+0.24%)
May 11, 2023
2.310
2.310
2.270
2.310
6,352
+0.07(+3.07%)
May 10, 2023
2.240
2.270
2.240
2.241
673
+0.00(+0.05%)
May 09, 2023
2.280
2.280
2.230
2.240
8,999
-0.03(-1.54%)
May 08, 2023
2.290
2.310
2.240
2.275
20,268
-0.00(-0.09%)
May 05, 2023
2.300
2.340
2.260
2.277
4,462
+0.10(+4.45%)
May 04, 2023
2.250
2.260
2.180
2.180
43,823
-0.07(-3.33%)
May 03, 2023
2.250
2.300
2.250
2.255
9,405
-0.01(-0.49%)
May 02, 2023
2.310
2.330
2.260
2.266
39,767
-0.07(-3.16%)
May 01, 2023
2.280
2.380
2.280
2.340
6,010
+0.00(+0.00%)
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%)
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
.