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
)
1.839
+0.007 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2022
2.490
2.510
2.450
2.510
1,731
+0.00(+0.02%)
Feb 25, 2022
2.520
2.520
2.500
2.509
12,462
+0.01(+0.38%)
Feb 24, 2022
2.270
2.575
2.270
2.500
63,282
+0.09(+3.73%)
Feb 23, 2022
2.470
2.470
2.410
2.410
21,590
-0.04(-1.57%)
Feb 22, 2022
2.430
2.460
2.430
2.448
11,365
-0.01(-0.49%)
Feb 18, 2022
2.461
0
+0.01(+0.23%)
Feb 17, 2022
2.480
2.480
2.450
2.455
45,759
-0.08(-3.16%)
Feb 16, 2022
2.570
2.580
2.530
2.535
41,690
-0.07(-2.87%)
Feb 15, 2022
2.600
2.610
2.590
2.610
5,804
+0.07(+2.84%)
Feb 14, 2022
2.560
2.580
2.530
2.538
114,320
-0.04(-1.50%)
Feb 11, 2022
2.650
2.650
2.575
2.577
6,546
-0.10(-3.69%)
Feb 10, 2022
2.680
2.680
2.640
2.675
3,342
+0.01(+0.52%)
Feb 09, 2022
2.661
2.661
2.661
2.661
706
-0.01(-0.51%)
Feb 08, 2022
2.690
2.690
2.670
2.675
8,834
-0.02(-0.74%)
Feb 07, 2022
2.730
2.730
2.690
2.695
7,722
-0.04(-1.46%)
Feb 04, 2022
2.737
2.750
2.735
2.735
974
-0.01(-0.36%)
Feb 03, 2022
2.749
2.750
2.745
2.745
4,529
+0.00(+0.07%)
Feb 02, 2022
2.720
2.743
2.720
2.743
1,290
-0.02(-0.62%)
Feb 01, 2022
2.760
2.760
2.760
2.760
48
-0.03(-1.08%)
Jan 31, 2022
2.790
2.790
14,544
-0.00(-0.18%)
Jan 28, 2022
2.800
2.819
2.795
2.795
4,856
+0.02(+0.72%)
Jan 27, 2022
2.770
2.790
2.760
2.775
7,882
+0.07(+2.59%)
Jan 26, 2022
2.705
2.705
2.705
2.705
17
+0.09(+3.44%)
Jan 25, 2022
2.630
2.630
2.615
2.615
1,410
-0.01(-0.57%)
Jan 24, 2022
2.640
2.670
2.630
2.630
102,807
-0.03(-1.13%)
Jan 21, 2022
2.630
2.670
2.630
2.660
110,807
+0.02(+0.76%)
Jan 20, 2022
2.640
2.640
2.610
2.640
116,167
+0.01(+0.38%)
Jan 19, 2022
2.680
2.680
2.620
2.630
104,648
-0.09(-3.31%)
Jan 18, 2022
2.720
2.720
2.720
2.720
356
+0.01(+0.37%)
Jan 14, 2022
2.710
0
+0.01(+0.41%)
Jan 13, 2022
2.680
2.710
2.680
2.699
28,531
+0.02(+0.90%)
Jan 12, 2022
2.680
2.690
2.670
2.675
66,653
-0.02(-0.68%)
Jan 11, 2022
2.710
2.715
2.693
2.693
1,826
-0.06(-2.24%)
Jan 10, 2022
2.780
2.780
2.755
2.755
643
-0.02(-0.72%)
Jan 07, 2022
2.770
2.775
2.770
2.775
1,023
-0.02(-0.72%)
Jan 06, 2022
2.774
2.800
2.774
2.795
671
+0.06(+2.32%)
Jan 05, 2022
2.668
2.740
2.668
2.732
6,491
+0.01(+0.43%)
Jan 04, 2022
2.750
2.750
2.710
2.720
7,143
-0.03(-1.14%)
Jan 03, 2022
2.760
2.760
2.748
2.752
3,045
+0.06(+2.29%)
Dec 31, 2021
2.680
2.702
2.680
2.690
8,121
-0.02(-0.92%)
Dec 30, 2021
2.748
2.748
2.715
2.715
244
-0.04(-1.27%)
Dec 29, 2021
2.790
2.790
2.750
2.750
2,077
+0.00(+0.18%)
Dec 28, 2021
2.720
2.745
2.720
2.745
433
+0.01(+0.45%)
Dec 27, 2021
2.730
2.733
2.720
2.733
3,253
-0.00(-0.13%)
Dec 23, 2021
2.751
2.751
2.730
2.736
2,298
-0.02(-0.68%)
Dec 22, 2021
2.750
2.769
2.750
2.755
5,023
-0.05(-1.78%)
Dec 21, 2021
2.790
2.810
2.790
2.805
4,487
+0.00(+0.07%)
Dec 20, 2021
2.760
2.803
2.760
2.803
5,036
+0.03(+1.01%)
Dec 17, 2021
2.750
2.775
2.730
2.775
1,782
+0.00(+0.10%)
Dec 16, 2021
2.800
2.800
2.770
2.772
22,284
-0.06(-2.28%)
Dec 15, 2021
2.850
2.900
2.837
2.837
16,184
-0.02(-0.86%)
Dec 14, 2021
2.865
2.865
2.851
2.861
4,039
+0.05(+1.83%)
Dec 13, 2021
2.800
2.810
2.800
2.810
2,155
-0.02(-0.53%)
Dec 10, 2021
2.830
2.830
2.820
2.825
8,010
-0.03(-1.05%)
Dec 09, 2021
2.830
2.855
2.830
2.855
21,438
+0.04(+1.24%)
Dec 08, 2021
2.850
2.850
2.820
2.820
1,202
-0.01(-0.18%)
Dec 07, 2021
2.820
2.830
2.820
2.825
1,121
-0.03(-0.97%)
Dec 06, 2021
2.853
2.853
2.853
2.853
39
-0.00(-0.08%)
Dec 03, 2021
2.880
2.880
2.855
2.855
237
-0.03(-0.87%)
Dec 02, 2021
2.880
2.887
2.870
2.880
6,755
+0.03(+1.10%)
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
.