DB Gold -2X ETN Powershares (NY: DZZ )

2.710 +0.020 (+0.74%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 2.680 2.690 2.680 2.690 1,253 +0.00(+0.19%)
Jun 28, 2022 2.700 2.700 2.685 2.685 1,454 +0.00(+0.19%)
Jun 27, 2022 2.670 2.680 2.670 2.680 619 +0.01(+0.37%)
Jun 24, 2022 2.663 2.670 2.663 2.670 315 +0.01(+0.35%)
Jun 23, 2022 2.630 2.700 2.630 2.661 6,408 +0.03(+1.00%)
Jun 22, 2022 2.625 2.649 2.625 2.634 932 -0.02(-0.60%)
Jun 21, 2022 2.630 2.650 2.630 2.650 2,007 +0.02(+0.73%)
Jun 17, 2022 2.610 2.631 2.610 2.631 1,867 +0.03(+1.34%)
Jun 16, 2022 2.601 2.630 2.580 2.596 10,478 -0.05(-2.03%)
Jun 15, 2022 2.680 2.699 2.620 2.650 18,991 -0.06(-2.21%)
Jun 14, 2022 2.710 2.710 2.710 2.710 715 +0.03(+1.09%)
Jun 13, 2022 2.630 2.681 2.630 2.681 10,285 +0.14(+5.54%)
Jun 10, 2022 2.585 2.585 2.530 2.540 7,333 -0.07(-2.68%)
Jun 09, 2022 2.620 2.620 2.590 2.610 1,231 +0.02(+0.77%)
Jun 08, 2022 2.581 2.590 2.571 2.590 725 +0.01(+0.38%)
Jun 07, 2022 2.580 2.610 2.580 2.580 5,338 -0.04(-1.52%)
Jun 06, 2022 2.609 2.620 2.609 2.620 641 +0.01(+0.38%)
Jun 03, 2022 2.600 2.610 2.595 2.610 1,841 +0.06(+2.35%)
Jun 02, 2022 2.570 2.570 2.540 2.550 2,449 -0.06(-2.30%)
Jun 01, 2022 2.610 2.610 2.610 2.610 305 -0.02(-0.74%)
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 1,636 +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%)
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.