DB Gold -1X ETN Powershares (NY: DGZ )

10.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 10.34 10.37 10.34 10.37 100 +0.00(+0.03%)
Jun 23, 2021 10.29 10.36 10.28 10.36 1,295 +0.01(+0.08%)
Jun 22, 2021 10.35 10.35 10.35 10.35 317 +0.03(+0.29%)
Jun 21, 2021 10.36 10.36 10.30 10.32 466 -0.07(-0.71%)
Jun 18, 2021 10.37 10.40 10.34 10.40 572 +0.03(+0.27%)
Jun 17, 2021 10.30 10.39 10.30 10.37 2,661 +0.28(+2.81%)
Jun 16, 2021 9.930 10.09 9.930 10.09 402 +0.15(+1.54%)
Jun 15, 2021 9.870 9.934 9.870 9.934 3,064 +0.02(+0.24%)
Jun 14, 2021 9.940 9.940 9.880 9.910 7,403 +0.07(+0.71%)
Jun 11, 2021 9.820 9.840 9.820 9.840 287 +0.11(+1.14%)
Jun 10, 2021 9.750 9.750 9.729 9.729 3,075 -0.05(-0.47%)
Jun 09, 2021 9.720 9.775 9.720 9.775 805 +0.02(+0.21%)
Jun 08, 2021 9.790 9.790 9.755 9.755 200 +0.03(+0.34%)
Jun 07, 2021 9.760 9.790 9.720 9.722 8,872 -0.04(-0.44%)
Jun 04, 2021 9.765 9.765 9.765 9.765 0 -0.10(-1.06%)
Jun 03, 2021 9.870 9.870 9.870 9.870 177 +0.19(+2.01%)
Jun 02, 2021 9.675 9.675 9.675 9.675 51 -0.05(-0.51%)
Jun 01, 2021 9.725 9.725 9.725 9.725 51 -0.02(-0.16%)
May 28, 2021 9.730 9.740 9.730 9.740 217 +0.01(+0.05%)
May 27, 2021 9.771 9.771 9.735 9.735 409 -0.01(-0.15%)
May 26, 2021 9.680 9.760 9.680 9.749 5,000 +0.01(+0.15%)
May 25, 2021 9.930 9.930 9.730 9.735 2,806 -0.09(-0.94%)
May 24, 2021 9.831 9.833 9.800 9.828 1,744 -0.02(-0.18%)
May 21, 2021 9.845 9.845 9.845 9.845 100 -0.02(-0.18%)
May 20, 2021 9.860 9.890 9.840 9.862 1,754 -0.04(-0.41%)
May 19, 2021 9.810 9.980 9.800 9.903 8,814 -0.01(-0.06%)
May 18, 2021 9.970 9.970 9.909 9.909 1,233 -0.02(-0.22%)
May 17, 2021 9.980 9.980 9.910 9.930 6,386 -0.14(-1.39%)
May 14, 2021 10.06 10.07 10.06 10.07 460 -0.09(-0.90%)
May 13, 2021 10.17 10.20 10.16 10.16 562 -0.04(-0.40%)
May 12, 2021 10.12 10.20 10.12 10.20 1,897 +0.10(+1.02%)
May 11, 2021 10.15 10.15 10.10 10.10 156 -0.00(-0.00%)
May 10, 2021 9.990 10.10 9.990 10.10 3,536 -0.03(-0.29%)
May 07, 2021 10.12 10.13 10.12 10.13 548 -0.11(-1.08%)
May 06, 2021 10.45 10.45 10.24 10.24 1,137 -0.17(-1.64%)
May 05, 2021 10.41 10.43 10.41 10.41 957 -0.05(-0.44%)
May 04, 2021 10.31 10.50 10.31 10.46 10,663 +0.09(+0.83%)
May 03, 2021 10.40 10.40 10.36 10.37 1,884 -0.16(-1.47%)
Apr 30, 2021 10.55 10.59 10.47 10.53 1,700 +0.05(+0.43%)
Apr 29, 2021 10.51 10.51 10.48 10.48 219 +0.05(+0.48%)
Apr 28, 2021 10.43 10.43 10.43 10.43 78 -0.04(-0.34%)
Apr 27, 2021 10.41 10.47 10.41 10.47 200 +0.03(+0.29%)
Apr 26, 2021 10.44 10.44 10.44 10.44 78 -0.03(-0.29%)
Apr 23, 2021 10.47 10.47 10.47 10.47 100 +0.13(+1.28%)
Apr 22, 2021 10.33 10.33 10.33 10.33 161 -0.01(-0.12%)
Apr 21, 2021 10.37 10.37 10.35 10.35 286 -0.11(-1.04%)
Apr 20, 2021 10.47 10.47 10.45 10.46 552 -0.05(-0.48%)
Apr 19, 2021 10.51 10.51 10.51 10.51 2 +0.04(+0.38%)
Apr 16, 2021 10.44 10.46 10.43 10.46 13,000 -0.07(-0.69%)
Apr 15, 2021 10.52 10.54 10.52 10.54 403 -0.18(-1.66%)
Apr 14, 2021 10.62 10.72 10.62 10.72 500 +0.05(+0.48%)
Apr 13, 2021 10.66 10.66 10.66 10.66 0 -0.10(-0.88%)
Apr 12, 2021 10.75 10.76 10.72 10.76 3,322 +0.09(+0.83%)
Apr 09, 2021 10.71 10.71 10.66 10.67 1,200 +0.07(+0.62%)
Apr 08, 2021 10.58 10.61 10.58 10.61 2,449 -0.11(-1.03%)
Apr 07, 2021 10.69 10.71 10.69 10.71 400 +0.03(+0.33%)
Apr 06, 2021 10.70 10.70 10.64 10.68 10,707 -0.10(-0.93%)
Apr 05, 2021 10.76 10.78 10.76 10.78 332 +0.01(+0.14%)
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.