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 (%)
Jul 29, 2022
2.918
2.990
2.861
2.883
9,565
-0.02(-0.78%)
Jul 28, 2022
2.897
2.920
2.890
2.906
8,631
-0.06(-2.02%)
Jul 27, 2022
3.020
3.020
2.931
2.966
17,432
-0.04(-1.31%)
Jul 26, 2022
3.000
3.020
2.980
3.005
7,516
+0.01(+0.50%)
Jul 25, 2022
2.960
3.010
2.960
2.990
16,395
+0.01(+0.32%)
Jul 22, 2022
2.950
3.020
2.940
2.981
64,692
-0.04(-1.31%)
Jul 21, 2022
3.090
3.090
3.000
3.020
19,034
-0.05(-1.63%)
Jul 20, 2022
3.050
3.070
3.010
3.070
12,505
+0.02(+0.72%)
Jul 19, 2022
3.010
3.048
3.010
3.048
4,921
+0.01(+0.43%)
Jul 18, 2022
3.020
3.060
2.990
3.035
16,990
-0.00(-0.16%)
Jul 15, 2022
3.030
3.070
3.030
3.040
20,613
+0.02(+0.66%)
Jul 14, 2022
3.020
3.080
3.020
3.020
48,989
+0.07(+2.37%)
Jul 13, 2022
3.000
3.000
2.920
2.950
38,498
-0.03(-1.17%)
Jul 12, 2022
2.975
3.000
2.970
2.985
5,600
+0.03(+1.19%)
Jul 11, 2022
2.950
2.960
2.940
2.950
7,656
+0.02(+0.51%)
Jul 08, 2022
2.930
2.940
2.910
2.935
15,378
+0.00(+0.17%)
Jul 07, 2022
2.960
3.039
2.870
2.930
51,665
-0.05(-1.68%)
Jul 06, 2022
2.880
3.030
2.860
2.980
181,686
+0.12(+4.23%)
Jul 05, 2022
2.800
2.870
2.800
2.859
72,449
+0.12(+4.34%)
Jul 01, 2022
2.790
2.790
2.710
2.740
9,727
+0.01(+0.52%)
Jun 30, 2022
2.710
2.750
2.710
2.726
4,655
+0.04(+1.33%)
Jun 29, 2022
2.680
2.690
2.680
2.690
1,253
+0.00(+0.19%)
Jun 28, 2022
2.700
2.700
2.685
2.685
1,454
+0.00(+0.19%)
Jun 27, 2022
2.670
2.680
2.670
2.680
619
+0.01(+0.37%)
Jun 24, 2022
2.663
2.670
2.663
2.670
315
+0.01(+0.35%)
Jun 23, 2022
2.630
2.700
2.630
2.661
6,408
+0.03(+1.00%)
Jun 22, 2022
2.625
2.649
2.625
2.634
932
-0.02(-0.60%)
Jun 21, 2022
2.630
2.650
2.630
2.650
2,007
+0.02(+0.73%)
Jun 17, 2022
2.610
2.631
2.610
2.631
1,867
+0.03(+1.34%)
Jun 16, 2022
2.601
2.630
2.580
2.596
10,478
-0.05(-2.03%)
Jun 15, 2022
2.680
2.699
2.620
2.650
18,991
-0.06(-2.21%)
Jun 14, 2022
2.710
2.710
2.710
2.710
715
+0.03(+1.09%)
Jun 13, 2022
2.630
2.681
2.630
2.681
10,285
+0.14(+5.54%)
Jun 10, 2022
2.585
2.585
2.530
2.540
7,333
-0.07(-2.68%)
Jun 09, 2022
2.620
2.620
2.590
2.610
1,231
+0.02(+0.77%)
Jun 08, 2022
2.581
2.590
2.571
2.590
725
+0.01(+0.38%)
Jun 07, 2022
2.580
2.610
2.580
2.580
5,338
-0.04(-1.52%)
Jun 06, 2022
2.609
2.620
2.609
2.620
641
+0.01(+0.38%)
Jun 03, 2022
2.600
2.610
2.595
2.610
1,841
+0.06(+2.35%)
Jun 02, 2022
2.570
2.570
2.540
2.550
2,449
-0.06(-2.30%)
Jun 01, 2022
2.610
2.610
2.610
2.610
305
-0.02(-0.74%)
May 31, 2022
2.580
2.630
2.580
2.630
14,272
+0.03(+1.13%)
May 27, 2022
2.560
2.600
2.560
2.600
2,928
+0.00(+0.00%)
May 26, 2022
2.620
2.620
2.580
2.600
1,524
+0.02(+0.58%)
May 25, 2022
2.590
2.590
2.585
2.585
141
+0.02(+0.98%)
May 24, 2022
2.580
2.580
2.530
2.560
13,418
-0.04(-1.54%)
May 23, 2022
2.580
2.600
2.580
2.600
2,390
-0.02(-0.76%)
May 20, 2022
2.610
2.620
2.610
2.620
9,878
+0.00(+0.00%)
May 19, 2022
2.620
2.620
2.620
2.620
1,532
-0.05(-2.06%)
May 18, 2022
2.690
2.695
2.668
2.675
13,515
-0.02(-0.56%)
May 17, 2022
2.660
2.690
2.660
2.690
2,978
+0.03(+1.13%)
May 16, 2022
2.720
2.720
2.660
2.660
3,330
-0.04(-1.48%)
May 13, 2022
2.700
2.710
2.660
2.700
27,285
+0.03(+1.12%)
May 12, 2022
2.610
2.670
2.590
2.670
3,951
+0.08(+3.09%)
May 11, 2022
2.580
2.590
2.570
2.590
10,122
-0.04(-1.52%)
May 10, 2022
2.605
2.630
2.605
2.630
1,090
+0.05(+1.94%)
May 09, 2022
2.544
2.580
2.540
2.580
4,967
+0.08(+3.05%)
May 06, 2022
2.490
2.504
2.490
2.504
2,073
+0.00(+0.14%)
May 05, 2022
2.480
2.530
2.480
2.500
6,969
+0.00(+0.07%)
May 04, 2022
2.541
2.541
2.498
2.498
1,002
-0.05(-1.83%)
May 03, 2022
2.540
2.545
2.521
2.545
1,762
-0.01(-0.39%)
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
.