DB Gold -1X ETN Powershares (NY: DGZ )

8.970 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 8.970 8.970 8.940 8.970 323 -0.00(-0.00%)
Jul 22, 2024 9.200 9.200 8.760 8.970 995 +0.05(+0.56%)
Jul 19, 2024 8.920 8.920 8.920 8.920 100 +0.20(+2.29%)
Jul 18, 2024 8.721 8.721 8.721 8.721 0 +0.14(+1.60%)
Jul 17, 2024 8.584 8.584 8.584 8.584 0 -0.11(-1.31%)
Jul 16, 2024 8.590 8.697 8.590 8.697 1,134 -0.11(-1.27%)
Jul 15, 2024 8.809 8.809 8.809 8.809 4 +0.01(+0.10%)
Jul 12, 2024 8.800 8.800 8.800 8.800 0 -0.02(-0.22%)
Jul 11, 2024 8.820 8.820 8.820 8.820 26 -0.06(-0.68%)
Jul 10, 2024 8.863 8.881 8.863 8.881 518 -0.08(-0.95%)
Jul 09, 2024 8.966 8.966 8.966 8.966 2 -0.03(-0.39%)
Jul 08, 2024 8.960 9.000 8.960 9.000 359 +0.18(+2.10%)
Jul 05, 2024 8.816 8.816 8.816 8.816 100 -0.18(-1.96%)
Jul 03, 2024 8.992 8.992 8.992 8.992 100 -0.11(-1.18%)
Jul 02, 2024 9.099 9.099 9.099 9.099 91 -0.15(-1.57%)
Jul 01, 2024 9.245 9.245 9.245 9.245 0 +0.16(+1.81%)
Jun 28, 2024 9.080 9.080 9.080 9.080 0 -0.04(-0.43%)
Jun 27, 2024 9.119 9.119 9.119 9.119 1 -0.01(-0.12%)
Jun 26, 2024 9.160 9.160 9.130 9.130 261 +0.18(+2.01%)
Jun 25, 2024 8.950 8.950 8.950 8.950 0 -0.05(-0.56%)
Jun 24, 2024 8.820 9.000 8.820 9.000 341 +0.04(+0.50%)
Jun 21, 2024 8.990 8.990 8.955 8.955 103 +0.01(+0.06%)
Jun 20, 2024 9.240 9.240 8.950 8.950 565 -0.01(-0.06%)
Jun 18, 2024 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Jun 17, 2024 8.955 8.955 8.955 8.955 1 -0.04(-0.50%)
Jun 14, 2024 8.720 9.000 8.720 9.000 1,000 -0.15(-1.69%)
Jun 13, 2024 9.155 9.155 9.155 9.155 55 +0.14(+1.61%)
Jun 12, 2024 8.720 9.050 8.720 9.010 828 -0.18(-1.91%)
Jun 11, 2024 9.185 9.185 9.185 9.185 0 +0.13(+1.49%)
Jun 10, 2024 9.050 9.050 9.050 9.050 2 +0.01(+0.11%)
Jun 07, 2024 9.040 9.040 9.040 9.040 100 +0.10(+1.12%)
Jun 06, 2024 8.940 8.940 8.940 8.940 0 -0.01(-0.11%)
Jun 05, 2024 9.200 9.200 8.950 8.950 1,065 -0.01(-0.11%)
Jun 04, 2024 8.960 8.960 8.960 8.960 0 +0.08(+0.90%)
Jun 03, 2024 8.880 8.880 8.880 8.880 23 -0.14(-1.61%)
May 31, 2024 9.025 9.025 9.025 9.025 100 -0.26(-2.85%)
May 30, 2024 9.290 9.290 9.290 9.290 0 +0.23(+2.60%)
May 29, 2024 9.055 9.055 9.055 9.055 0 +0.04(+0.50%)
May 28, 2024 9.010 9.010 9.010 9.010 2 -0.04(-0.50%)
May 24, 2024 9.055 9.055 9.055 9.055 100 +0.00(+0.00%)
May 23, 2024 8.973 9.055 8.973 9.055 106 +0.03(+0.28%)
May 22, 2024 8.600 9.030 8.600 9.030 200 +0.13(+1.52%)
May 21, 2024 8.895 8.895 8.895 8.895 232 +0.42(+5.02%)
May 20, 2024 8.530 8.530 8.470 8.470 377 -0.40(-4.56%)
May 17, 2024 8.875 8.875 8.875 8.875 100 -0.09(-1.00%)
May 16, 2024 8.965 8.965 8.965 8.965 132 +0.01(+0.11%)
May 15, 2024 8.955 8.955 8.955 8.955 1 -0.01(-0.11%)
May 14, 2024 9.380 9.390 8.965 8.965 221 -0.02(-0.19%)
May 13, 2024 8.982 8.982 8.982 8.982 7 +0.02(+0.19%)
May 10, 2024 9.000 9.100 8.550 8.965 2,225 -0.06(-0.66%)
May 09, 2024 9.025 9.025 9.025 9.025 2 +0.06(+0.67%)
May 08, 2024 8.965 8.965 8.965 8.965 63 -0.24(-2.61%)
May 07, 2024 9.205 9.205 9.205 9.205 75 +0.21(+2.33%)
May 06, 2024 8.600 8.996 8.600 8.996 598 -0.18(-1.98%)
May 03, 2024 9.177 9.177 9.177 9.177 100 +0.12(+1.35%)
May 02, 2024 9.056 9.056 9.056 9.056 73 -0.27(-2.89%)
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.