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
)
2.010
-0.150 (-6.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2021
2.800
2.860
2.780
2.855
4,730
+0.03(+0.96%)
Nov 29, 2021
2.828
2.828
2.828
2.828
0
+0.01(+0.48%)
Nov 26, 2021
2.750
2.814
2.750
2.814
17,098
+0.01(+0.21%)
Nov 24, 2021
2.830
2.830
2.790
2.808
11,368
+0.01(+0.19%)
Nov 23, 2021
2.790
2.815
2.790
2.803
11,572
+0.05(+1.89%)
Nov 22, 2021
2.700
2.751
2.700
2.751
4,096
+0.14(+5.23%)
Nov 19, 2021
2.590
2.614
2.560
2.614
8,172
+0.03(+1.33%)
Nov 18, 2021
2.580
2.580
2.580
2.580
1,225
+0.02(+0.58%)
Nov 17, 2021
2.541
2.580
2.540
2.565
21,812
-0.03(-1.16%)
Nov 16, 2021
2.550
2.595
2.550
2.595
25,425
+0.06(+2.17%)
Nov 15, 2021
2.540
2.560
2.540
2.540
4,025
-0.01(-0.39%)
Nov 12, 2021
2.590
2.590
2.550
2.550
15,585
+0.00(+0.00%)
Nov 11, 2021
2.550
2.570
2.550
2.550
11,080
-0.04(-1.65%)
Nov 10, 2021
2.620
2.593
27,038
-0.06(-2.35%)
Nov 09, 2021
2.670
2.680
2.655
2.655
3,191
-0.02(-0.89%)
Nov 08, 2021
2.690
2.690
2.670
2.679
15,701
-0.03(-0.96%)
Nov 05, 2021
2.720
2.720
2.705
2.705
4,619
-0.06(-2.35%)
Nov 04, 2021
2.770
2.780
2.770
2.770
4,923
-0.07(-2.63%)
Nov 03, 2021
2.875
2.880
2.845
2.845
10,940
+0.05(+1.79%)
Nov 02, 2021
2.790
2.800
2.785
2.795
940
+0.01(+0.36%)
Nov 01, 2021
2.784
2.785
2.784
2.785
408
-0.02(-0.71%)
Oct 29, 2021
2.821
2.826
2.800
2.805
638
+0.05(+1.81%)
Oct 28, 2021
2.780
2.780
2.755
2.755
1,615
-0.01(-0.36%)
Oct 27, 2021
2.765
2.765
2.765
2.765
25
-0.01(-0.36%)
Oct 26, 2021
2.800
2.775
2.775
1,626
+0.04(+1.46%)
Oct 25, 2021
2.740
2.740
2.720
2.735
11,271
-0.04(-1.44%)
Oct 22, 2021
2.740
2.810
2.715
2.775
14,996
-0.03(-1.07%)
Oct 21, 2021
2.820
2.825
2.805
2.805
3,775
+0.00(+0.00%)
Oct 20, 2021
2.810
2.810
2.805
2.805
1,533
-0.06(-2.14%)
Oct 19, 2021
2.820
2.870
2.820
2.866
5,612
-0.01(-0.30%)
Oct 18, 2021
2.870
2.880
2.870
2.875
3,833
+0.01(+0.35%)
Oct 15, 2021
2.830
2.865
2.830
2.865
7,249
+0.10(+3.62%)
Oct 14, 2021
2.770
2.780
2.765
2.765
3,050
-0.02(-0.72%)
Oct 13, 2021
2.800
2.810
2.775
2.785
12,255
-0.10(-3.47%)
Oct 12, 2021
2.885
2.885
2.880
2.885
1,011
-0.03(-0.97%)
Oct 11, 2021
2.913
2.913
2.913
2.913
74
+0.01(+0.31%)
Oct 08, 2021
2.910
2.910
2.904
2.904
510
-0.00(-0.02%)
Oct 07, 2021
2.880
2.905
2.880
2.905
268
+0.03(+1.04%)
Oct 06, 2021
2.910
2.910
2.875
2.875
7,864
-0.00(-0.17%)
Oct 05, 2021
2.910
2.910
2.880
2.880
6,368
+0.01(+0.52%)
Oct 04, 2021
2.910
2.910
2.860
2.865
3,423
-0.03(-1.04%)
Oct 01, 2021
2.910
2.910
2.891
2.895
487
+0.01(+0.35%)
Sep 30, 2021
2.970
2.970
2.850
2.885
17,492
-0.11(-3.67%)
Sep 29, 2021
2.980
3.000
2.980
2.995
8,981
+0.02(+0.67%)
Sep 28, 2021
2.950
2.975
2.950
2.975
6,994
+0.05(+1.71%)
Sep 27, 2021
2.910
2.925
2.910
2.925
10,687
-0.01(-0.34%)
Sep 24, 2021
2.920
2.935
2.920
2.935
7,085
+0.00(+0.17%)
Sep 23, 2021
2.910
2.930
2.910
2.930
2,573
+0.06(+2.25%)
Sep 22, 2021
2.840
2.880
2.832
2.865
5,609
+0.02(+0.72%)
Sep 21, 2021
2.860
2.860
2.845
2.845
2,472
-0.02(-0.87%)
Sep 20, 2021
2.900
2.910
2.879
2.870
18,820
-0.04(-1.54%)
Sep 17, 2021
2.920
2.930
2.910
2.915
2,094
+0.00(+0.07%)
Sep 16, 2021
2.910
2.920
2.900
2.913
16,501
+0.12(+4.45%)
Sep 15, 2021
2.795
2.795
2.780
2.789
12,136
+0.03(+1.23%)
Sep 14, 2021
2.780
2.780
2.750
2.755
3,772
-0.04(-1.43%)
Sep 13, 2021
2.800
2.800
2.795
2.795
1,504
-0.01(-0.40%)
Sep 10, 2021
2.781
2.806
2.781
2.806
1,164
+0.02(+0.76%)
Sep 09, 2021
2.790
2.790
2.785
2.785
452
-0.02(-0.67%)
Sep 08, 2021
2.793
2.804
2.790
2.804
2,543
+0.01(+0.52%)
Sep 07, 2021
2.780
2.789
2.771
2.789
2,862
+0.10(+3.88%)
Sep 03, 2021
2.700
2.710
2.685
2.685
10,960
-0.06(-2.01%)
Sep 02, 2021
2.740
2.740
2.740
2.740
56
+0.02(+0.55%)
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
.