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
)
1.785
-0.025 (-1.38%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
1.771
1.785
1.752
1.785
2,573
-0.03(-1.38%)
Aug 23, 2024
1.790
1.810
1.790
1.810
646
-0.03(-1.63%)
Aug 22, 2024
1.899
1.899
1.790
1.840
1,160
-0.01(-0.54%)
Aug 21, 2024
1.940
1.940
1.750
1.850
14,855
+0.02(+0.82%)
Aug 20, 2024
1.909
1.909
1.835
1.835
1,182
-0.01(-0.27%)
Aug 19, 2024
1.840
1.840
1.840
1.840
98
+0.00(+0.00%)
Aug 16, 2024
1.840
1.840
1.840
1.840
100
-0.03(-1.87%)
Aug 15, 2024
1.862
1.875
1.862
1.875
1,355
-0.01(-0.53%)
Aug 14, 2024
1.960
1.960
1.868
1.885
632
+0.00(+0.00%)
Aug 13, 2024
1.900
1.901
1.870
1.885
1,787
-0.02(-1.31%)
Aug 12, 2024
1.900
1.910
1.900
1.910
480
-0.01(-0.26%)
Aug 09, 2024
1.915
1.915
1.915
1.915
100
+0.01(+0.52%)
Aug 08, 2024
1.961
1.961
1.905
1.905
711
-0.00(-0.26%)
Aug 07, 2024
1.880
1.910
1.870
1.910
729
+0.03(+1.82%)
Aug 06, 2024
2.040
2.078
1.870
1.876
2,134
-0.02(-1.27%)
Aug 05, 2024
2.120
2.120
1.870
1.900
17,347
+0.08(+4.40%)
Aug 02, 2024
1.830
1.840
1.800
1.820
4,405
-0.01(-0.82%)
Aug 01, 2024
1.900
1.901
1.835
1.835
2,545
-0.05(-2.65%)
Jul 31, 2024
1.930
1.940
1.885
1.885
3,111
-0.03(-1.82%)
Jul 30, 2024
1.860
1.920
1.860
1.920
1,011
+0.04(+2.13%)
Jul 29, 2024
1.960
1.990
1.870
1.880
2,421
-0.07(-3.34%)
Jul 26, 2024
1.945
1.945
1.945
1.945
849
+0.03(+1.30%)
Jul 25, 2024
1.900
1.925
1.900
1.920
6,220
+0.07(+3.58%)
Jul 24, 2024
1.848
1.860
1.841
1.854
1,041
-0.01(-0.34%)
Jul 23, 2024
1.860
1.860
1.860
1.860
152
+0.00(+0.00%)
Jul 22, 2024
1.860
1.860
1.860
1.860
184
-0.00(-0.23%)
Jul 19, 2024
1.864
1.864
1.864
1.864
100
+0.02(+1.05%)
Jul 18, 2024
1.845
1.845
1.845
1.845
5
-0.01(-0.54%)
Jul 17, 2024
1.863
1.863
1.830
1.855
1,689
-0.01(-0.27%)
Jul 16, 2024
1.820
1.860
1.800
1.860
1,871
+0.04(+2.20%)
Jul 15, 2024
1.800
1.820
1.800
1.820
3,752
-0.05(-2.93%)
Jul 12, 2024
1.990
1.990
1.875
1.875
1,948
-0.08(-4.34%)
Jul 11, 2024
2.050
2.050
1.960
1.960
13,201
+0.02(+1.03%)
Jul 10, 2024
1.860
1.940
1.860
1.940
3,186
+0.03(+1.57%)
Jul 09, 2024
1.940
1.940
1.910
1.910
1,463
-0.06(-3.05%)
Jul 08, 2024
1.990
2.000
1.940
1.970
10,375
+0.03(+1.46%)
Jul 05, 2024
1.940
1.942
1.935
1.942
1,352
-0.05(-2.47%)
Jul 03, 2024
1.940
1.991
1.940
1.991
102
+0.05(+2.62%)
Jul 02, 2024
1.940
2.015
1.940
1.940
869
-0.05(-2.48%)
Jul 01, 2024
1.930
2.030
1.930
1.989
3,467
-0.01(-0.72%)
Jun 28, 2024
1.997
2.004
1.930
2.004
242
-0.00(-0.20%)
Jun 27, 2024
1.930
2.045
1.930
2.008
640
-0.03(-1.41%)
Jun 26, 2024
2.080
2.080
1.980
2.037
732
+0.05(+2.59%)
Jun 25, 2024
1.990
1.990
1.930
1.985
2,193
+0.03(+1.32%)
Jun 24, 2024
1.920
1.959
1.920
1.959
512
-0.04(-1.77%)
Jun 21, 2024
1.998
1.998
1.994
1.994
266
+0.05(+2.41%)
Jun 20, 2024
1.930
1.955
1.910
1.948
2,077
-0.04(-2.14%)
Jun 18, 2024
1.990
1.990
1.990
1.990
100
+0.06(+3.11%)
Jun 17, 2024
1.940
1.969
1.930
1.930
5,696
-0.03(-1.53%)
Jun 14, 2024
1.990
2.000
1.920
1.960
1,120
-0.03(-1.52%)
Jun 13, 2024
2.060
2.140
1.960
1.990
24,179
-0.06(-2.91%)
Jun 12, 2024
2.110
2.110
1.970
2.050
13,056
-0.11(-5.31%)
Jun 11, 2024
2.150
2.180
2.150
2.165
3,677
+0.08(+4.08%)
Jun 10, 2024
2.110
2.140
2.040
2.080
18,919
-0.02(-0.74%)
Jun 07, 2024
1.970
2.130
1.970
2.095
6,937
+0.15(+7.62%)
Jun 06, 2024
1.880
2.000
1.860
1.947
5,657
-0.03(-1.41%)
Jun 05, 2024
2.010
2.010
1.975
1.975
666
-0.01(-0.73%)
Jun 04, 2024
1.950
2.040
1.950
1.990
1,011
+0.05(+2.82%)
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
.