DB Gold 2X ETN Powershares (NY: DGP )

72.46 -2.09 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 42.75 42.75 42.04 42.04 2,963 -0.18(-0.42%)
Jan 30, 2024 42.85 42.84 41.73 42.22 3,884 +0.12(+0.28%)
Jan 29, 2024 41.90 42.28 41.50 42.10 2,499 +0.56(+1.35%)
Jan 26, 2024 41.33 41.54 41.19 41.54 1,520 -0.05(-0.12%)
Jan 25, 2024 41.48 41.78 41.19 41.59 3,015 +0.31(+0.75%)
Jan 24, 2024 42.03 42.03 41.26 41.28 1,977 -0.67(-1.59%)
Jan 23, 2024 41.61 41.94 41.61 41.94 1,616 +0.35(+0.85%)
Jan 22, 2024 41.13 41.79 41.13 41.59 2,007 -0.39(-0.92%)
Jan 19, 2024 42.00 42.01 41.45 41.98 4,699 +0.30(+0.72%)
Jan 18, 2024 41.25 41.68 41.25 41.68 5,355 +0.66(+1.60%)
Jan 17, 2024 41.35 41.35 41.00 41.03 2,440 -0.95(-2.27%)
Jan 16, 2024 42.77 42.77 41.66 41.98 4,369 -0.72(-1.67%)
Jan 12, 2024 43.05 43.40 42.51 42.70 4,441 +0.80(+1.90%)
Jan 11, 2024 42.00 42.10 41.83 41.90 2,932 +0.11(+0.25%)
Jan 10, 2024 42.05 42.05 41.59 41.79 1,792 -0.32(-0.75%)
Jan 09, 2024 42.14 42.66 42.00 42.11 3,485 +0.05(+0.12%)
Jan 08, 2024 41.61 42.51 41.61 42.06 2,967 -0.67(-1.57%)
Jan 05, 2024 42.83 43.37 42.40 42.73 5,329 +0.07(+0.17%)
Jan 04, 2024 42.71 42.71 42.66 42.66 363 +0.06(+0.15%)
Jan 03, 2024 42.36 42.64 42.03 42.60 5,268 -0.79(-1.83%)
Jan 02, 2024 43.85 43.85 43.24 43.39 3,541 -0.16(-0.37%)
Dec 29, 2023 43.55 43.73 43.33 43.55 9,162 -0.18(-0.41%)
Dec 28, 2023 44.11 44.12 43.52 43.73 5,882 -0.21(-0.48%)
Dec 27, 2023 43.70 44.48 43.70 43.94 13,426 +0.29(+0.67%)
Dec 26, 2023 43.37 43.65 43.11 43.65 7,322 +0.50(+1.16%)
Dec 22, 2023 42.96 43.78 42.96 43.15 5,370 +0.41(+0.96%)
Dec 21, 2023 42.68 42.93 42.68 42.73 2,997 +0.45(+1.06%)
Dec 20, 2023 41.89 42.60 41.89 42.29 4,461 -0.31(-0.72%)
Dec 19, 2023 42.26 42.84 42.26 42.59 4,926 +0.41(+0.98%)
Dec 18, 2023 41.75 42.18 41.75 42.18 2,565 +0.27(+0.64%)
Dec 15, 2023 42.74 42.74 41.73 41.91 4,374 -0.57(-1.34%)
Dec 14, 2023 42.60 42.64 42.25 42.48 3,928 -0.27(-0.63%)
Dec 13, 2023 40.35 42.80 40.35 42.75 2,322 +2.41(+5.98%)
Dec 12, 2023 40.34 40.34 40.34 40.34 308 -0.18(-0.45%)
Dec 11, 2023 40.75 40.86 40.26 40.52 7,459 -0.82(-1.99%)
Dec 08, 2023 41.45 41.86 40.99 41.35 9,951 -1.06(-2.50%)
Dec 07, 2023 42.50 42.50 42.39 42.41 2,632 +0.04(+0.09%)
Dec 06, 2023 42.42 42.53 42.32 42.37 2,872 +0.43(+1.02%)
Dec 05, 2023 41.38 42.00 41.38 41.94 2,165 -0.53(-1.24%)
Dec 04, 2023 43.45 43.45 42.13 42.46 7,036 -1.72(-3.90%)
Dec 01, 2023 43.00 44.50 43.00 44.19 5,007 +1.37(+3.20%)
Nov 30, 2023 42.76 42.82 42.67 42.82 2,192 -0.48(-1.12%)
Nov 29, 2023 43.33 43.45 43.10 43.30 6,357 +0.02(+0.06%)
Nov 28, 2023 43.00 43.50 42.52 43.28 5,264 +1.08(+2.56%)
Nov 27, 2023 42.00 42.20 41.68 42.20 1,772 +0.62(+1.49%)
Nov 24, 2023 41.47 41.71 41.46 41.58 966 +0.37(+0.89%)
Nov 22, 2023 41.46 41.46 41.06 41.21 3,289 -0.22(-0.52%)
Nov 21, 2023 41.48 41.90 41.43 41.43 3,095 +0.77(+1.91%)
Nov 20, 2023 40.47 40.72 40.47 40.65 2,058 -0.12(-0.29%)
Nov 17, 2023 41.12 41.12 40.75 40.77 1,365 +0.00(+0.00%)
Nov 16, 2023 40.84 40.99 40.70 40.77 3,861 +0.70(+1.75%)
Nov 15, 2023 40.21 40.35 39.78 40.07 4,432 -0.12(-0.31%)
Nov 14, 2023 40.37 40.37 40.01 40.19 4,416 +0.75(+1.91%)
Nov 13, 2023 39.20 39.44 39.20 39.44 2,017 +0.34(+0.86%)
Nov 10, 2023 39.78 39.78 38.79 39.10 4,915 -0.89(-2.23%)
Nov 09, 2023 39.84 40.07 39.84 40.00 2,352 +0.42(+1.05%)
Nov 08, 2023 40.00 40.17 39.41 39.58 3,012 -0.76(-1.89%)
Nov 07, 2023 40.21 41.01 40.02 40.34 2,964 -0.58(-1.43%)
Nov 06, 2023 40.83 40.94 40.72 40.92 1,710 -0.41(-0.99%)
Nov 03, 2023 41.53 42.00 41.25 41.33 6,273 +0.32(+0.79%)
Nov 02, 2023 40.80 41.01 40.80 41.01 2,369 +0.24(+0.59%)
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.