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 (%)
Apr 30, 2024
2.100
2.160
2.040
2.080
15,982
-0.01(-0.48%)
Apr 29, 2024
2.070
2.090
2.060
2.090
1,325
+0.00(+0.24%)
Apr 26, 2024
2.130
2.180
2.085
2.085
3,187
-0.01(-0.33%)
Apr 25, 2024
2.080
2.092
2.080
2.092
1,936
-0.02(-1.10%)
Apr 24, 2024
2.090
2.115
2.090
2.115
501
-0.02(-1.17%)
Apr 23, 2024
2.140
2.140
2.095
2.140
4,341
+0.05(+2.30%)
Apr 22, 2024
2.100
2.140
2.065
2.092
12,527
+0.05(+2.54%)
Apr 19, 2024
2.000
2.040
1.980
2.040
4,676
-0.01(-0.30%)
Apr 18, 2024
2.000
2.080
2.000
2.046
2,095
-0.01(-0.47%)
Apr 17, 2024
2.000
2.056
1.990
2.056
6,745
+0.06(+2.79%)
Apr 16, 2024
2.020
2.110
2.000
2.000
13,583
-0.02(-0.99%)
Apr 15, 2024
2.000
2.149
2.000
2.020
13,904
-0.03(-1.46%)
Apr 12, 2024
2.020
2.050
1.950
2.050
15,654
+0.03(+1.49%)
Apr 11, 2024
2.130
2.130
2.020
2.020
5,447
-0.05(-2.42%)
Apr 10, 2024
2.130
2.136
2.060
2.070
11,080
+0.01(+0.49%)
Apr 09, 2024
2.060
2.119
2.060
2.060
16,148
-0.04(-1.67%)
Apr 08, 2024
2.130
2.170
2.095
2.095
2,013
-0.03(-1.64%)
Apr 05, 2024
2.120
2.210
2.120
2.130
8,611
+0.02(+0.95%)
Apr 04, 2024
2.120
2.280
2.110
2.110
23,548
-0.03(-1.40%)
Apr 03, 2024
2.160
2.245
2.100
2.140
25,640
-0.01(-0.47%)
Apr 02, 2024
2.100
2.200
2.100
2.150
17,311
-0.07(-3.15%)
Apr 01, 2024
2.110
2.230
2.110
2.220
2,329
-0.03(-1.33%)
Mar 28, 2024
2.230
2.360
2.170
2.250
14,864
-0.04(-1.75%)
Mar 27, 2024
2.380
2.380
2.290
2.290
736
-0.01(-0.64%)
Mar 26, 2024
2.200
2.305
2.200
2.305
2,194
+0.07(+3.12%)
Mar 25, 2024
2.235
2.252
2.181
2.235
603
-0.08(-3.46%)
Mar 22, 2024
2.350
2.440
2.305
2.315
4,257
-0.04(-1.57%)
Mar 21, 2024
2.351
2.380
2.250
2.352
1,150
+0.08(+3.61%)
Mar 20, 2024
2.260
2.280
2.240
2.270
4,312
+0.01(+0.44%)
Mar 19, 2024
2.450
2.450
2.260
2.260
12,091
-0.12(-5.24%)
Mar 18, 2024
2.385
2.385
2.385
2.385
26
+0.04(+1.71%)
Mar 15, 2024
2.502
2.502
2.345
2.345
425
-0.02(-1.05%)
Mar 14, 2024
2.290
2.410
2.260
2.370
2,311
+0.00(+0.21%)
Mar 13, 2024
2.390
2.390
2.365
2.365
970
-0.02(-1.05%)
Mar 12, 2024
2.410
2.410
2.378
2.390
1,377
+0.04(+1.70%)
Mar 11, 2024
2.340
2.540
2.280
2.350
13,517
+0.01(+0.43%)
Mar 08, 2024
2.410
2.450
2.295
2.340
20,066
+0.00(+0.21%)
Mar 07, 2024
2.335
2.335
2.335
2.335
4
-0.02(-0.64%)
Mar 06, 2024
2.440
2.440
2.350
2.350
11,021
-0.10(-4.08%)
Mar 05, 2024
2.460
2.492
2.450
2.450
9,781
-0.04(-1.61%)
Mar 04, 2024
2.460
2.535
2.460
2.490
2,086
-0.06(-2.50%)
Mar 01, 2024
2.520
2.710
2.510
2.554
967
-0.05(-1.96%)
Feb 29, 2024
2.500
2.750
2.500
2.605
13,025
+0.02(+0.83%)
Feb 28, 2024
2.658
2.658
2.500
2.583
1,484
+0.00(+0.13%)
Feb 27, 2024
2.450
2.580
2.450
2.580
2,107
+0.00(+0.19%)
Feb 26, 2024
2.575
2.575
2.575
2.575
5
+0.01(+0.33%)
Feb 23, 2024
2.567
2.567
2.567
2.567
100
-0.02(-0.72%)
Feb 22, 2024
2.585
2.585
2.585
2.585
32
+0.00(+0.00%)
Feb 21, 2024
2.690
2.700
2.585
2.585
3,165
-0.10(-3.54%)
Feb 20, 2024
2.670
2.680
2.670
2.680
8,681
+0.10(+3.68%)
Feb 16, 2024
2.511
2.585
2.511
2.585
237
+0.01(+0.39%)
Feb 15, 2024
2.556
2.575
2.520
2.575
2,918
-0.06(-2.32%)
Feb 14, 2024
2.719
2.720
2.636
2.636
1,267
-0.00(-0.14%)
Feb 13, 2024
2.553
2.740
2.553
2.640
4,862
-0.01(-0.38%)
Feb 12, 2024
2.650
2.680
2.643
2.650
1,249
+0.04(+1.39%)
Feb 09, 2024
2.552
2.614
2.552
2.614
262
+0.05(+1.89%)
Feb 08, 2024
2.540
2.670
2.540
2.565
3,245
-0.10(-3.93%)
Feb 07, 2024
2.670
2.670
2.670
2.670
529
+0.02(+0.75%)
Feb 06, 2024
2.590
2.700
2.530
2.650
6,004
-0.03(-1.12%)
Feb 05, 2024
2.680
2.730
2.680
2.680
7,269
+0.03(+1.13%)
Feb 02, 2024
2.700
2.700
2.650
2.650
7,578
+0.08(+3.31%)
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
.