DB Gold 2X ETN Powershares (NY: DGP )

39.03 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 39.75 39.91 38.84 39.03 7,444 +0.01(+0.02%)
Aug 03, 2021 39.12 39.12 38.93 39.02 4,431 -0.12(-0.31%)
Aug 02, 2021 39.00 39.43 38.91 39.14 34,310 +0.00(+0.00%)
Jul 30, 2021 39.52 39.70 38.99 39.14 13,198 -0.68(-1.70%)
Jul 29, 2021 39.51 39.92 39.51 39.82 6,979 +0.87(+2.23%)
Jul 28, 2021 38.58 38.97 38.41 38.95 4,086 +0.37(+0.95%)
Jul 27, 2021 38.68 38.68 38.37 38.58 7,395 +0.12(+0.32%)
Jul 26, 2021 38.60 38.73 38.43 38.46 5,122 -0.17(-0.44%)
Jul 23, 2021 38.58 38.71 38.48 38.63 3,473 -0.27(-0.69%)
Jul 22, 2021 38.75 38.93 38.52 38.90 2,912 +0.15(+0.38%)
Jul 21, 2021 38.55 38.79 38.55 38.75 4,918 -0.25(-0.65%)
Jul 20, 2021 39.56 39.63 38.96 39.00 3,022 -0.10(-0.25%)
Jul 19, 2021 38.96 39.19 38.84 39.10 4,931 +0.03(+0.07%)
Jul 16, 2021 39.66 39.66 39.05 39.07 3,035 -0.74(-1.85%)
Jul 15, 2021 39.57 39.82 39.50 39.81 5,181 +0.03(+0.07%)
Jul 14, 2021 39.68 39.78 39.52 39.78 4,374 +0.82(+2.11%)
Jul 13, 2021 38.92 39.25 38.87 38.96 3,672 +0.12(+0.30%)
Jul 12, 2021 38.75 38.90 38.28 38.84 6,314 -0.12(-0.31%)
Jul 09, 2021 38.71 39.04 38.71 38.96 6,915 +0.25(+0.65%)
Jul 08, 2021 39.05 39.21 38.42 38.71 14,239 -0.02(-0.04%)
Jul 07, 2021 38.64 38.92 38.64 38.72 14,363 +0.24(+0.62%)
Jul 06, 2021 38.83 39.10 38.28 38.48 18,012 +0.38(+1.01%)
Jul 02, 2021 38.05 38.34 37.90 38.10 9,146 +0.50(+1.32%)
Jul 01, 2021 37.50 37.91 37.36 37.60 34,514 +0.34(+0.91%)
Jun 30, 2021 36.72 37.88 36.71 37.26 3,484 +0.29(+0.77%)
Jun 29, 2021 36.80 37.10 36.51 36.98 29,414 -0.78(-2.06%)
Jun 28, 2021 37.75 37.92 37.75 37.76 6,926 -0.01(-0.03%)
Jun 25, 2021 38.22 38.22 37.69 37.76 2,140 +0.21(+0.55%)
Jun 24, 2021 37.72 38.05 37.56 37.56 4,864 -0.01(-0.04%)
Jun 23, 2021 38.12 38.38 37.55 37.57 8,648 -0.09(-0.23%)
Jun 22, 2021 37.85 37.92 37.53 37.66 14,272 -0.28(-0.74%)
Jun 21, 2021 37.43 38.07 37.43 37.94 15,654 +0.94(+2.54%)
Jun 18, 2021 37.23 37.69 37.00 37.00 52,157 -0.48(-1.28%)
Jun 17, 2021 38.12 38.20 37.37 37.48 33,315 -2.62(-6.53%)
Jun 16, 2021 41.25 41.54 40.09 40.10 11,552 -1.36(-3.28%)
Jun 15, 2021 41.74 41.88 41.21 41.46 9,689 -0.32(-0.77%)
Jun 14, 2021 41.29 41.84 40.97 41.78 12,722 -0.47(-1.12%)
Jun 11, 2021 42.76 42.76 42.22 42.25 9,619 -1.05(-2.42%)
Jun 10, 2021 43.00 43.30 42.80 43.30 4,618 +0.40(+0.94%)
Jun 09, 2021 43.26 43.26 42.89 42.89 5,818 -0.17(-0.39%)
Jun 08, 2021 43.19 43.19 42.67 43.06 2,527 -0.31(-0.72%)
Jun 07, 2021 42.75 43.39 42.75 43.37 10,890 +0.39(+0.92%)
Jun 04, 2021 42.51 43.40 42.38 42.98 5,353 +0.91(+2.16%)
Jun 03, 2021 42.66 42.66 41.71 42.07 11,821 -1.72(-3.92%)
Jun 02, 2021 43.54 43.79 43.51 43.79 13,090 +0.43(+0.99%)
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.