DB Gold 2X ETN Powershares (NY: DGP )

36.99 USD -1.20 (-3.14%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 37.03 37.20 36.90 36.99 4,214 -1.20(-3.15%)
Oct 14, 2021 38.17 38.27 38.17 38.19 4,434 +0.21(+0.56%)
Oct 13, 2021 37.01 38.12 37.01 37.98 5,418 +1.29(+3.52%)
Oct 12, 2021 36.52 36.99 36.52 36.69 5,922 +0.34(+0.93%)
Oct 11, 2021 36.41 36.55 36.34 36.35 6,560 -0.14(-0.38%)
Oct 08, 2021 37.19 37.19 36.49 36.49 5,472 +0.04(+0.11%)
Oct 07, 2021 36.46 36.60 36.44 36.45 4,346 -0.36(-0.98%)
Oct 06, 2021 36.56 36.81 36.56 36.81 2,308 +0.24(+0.66%)
Oct 05, 2021 36.31 36.77 36.18 36.57 6,097 -0.43(-1.16%)
Oct 04, 2021 35.99 36.90 35.99 37.00 6,718 +0.40(+1.10%)
Oct 01, 2021 36.40 36.79 36.40 36.60 5,060 +0.10(+0.28%)
Sep 30, 2021 35.80 36.59 35.80 36.50 8,347 +1.46(+4.15%)
Sep 29, 2021 35.51 35.51 35.00 35.04 3,880 -0.44(-1.24%)
Sep 28, 2021 35.64 35.77 35.43 35.48 18,657 -0.76(-2.10%)
Sep 27, 2021 36.45 36.50 36.24 36.24 4,190 +0.18(+0.50%)
Sep 24, 2021 35.94 36.34 35.94 36.06 7,074 -0.09(-0.25%)
Sep 23, 2021 36.41 36.41 36.11 36.15 5,717 -0.83(-2.24%)
Sep 22, 2021 37.23 37.80 37.00 36.98 14,172 -0.33(-0.88%)
Sep 21, 2021 37.16 37.45 37.16 37.31 1,656 +0.45(+1.22%)
Sep 20, 2021 36.35 36.90 36.35 36.86 7,296 +0.58(+1.59%)
Sep 17, 2021 36.40 36.40 36.10 36.28 6,311 -0.12(-0.33%)
Sep 16, 2021 36.51 36.55 36.10 36.40 20,167 -1.75(-4.59%)
Sep 15, 2021 38.39 38.39 38.06 38.15 2,458 -0.52(-1.33%)
Sep 14, 2021 38.50 38.67 38.13 38.67 2,744 +0.55(+1.44%)
Sep 13, 2021 38.00 38.18 38.00 38.12 6,607 +0.24(+0.62%)
Sep 10, 2021 38.12 38.27 37.88 37.88 3,626 -0.38(-0.99%)
Sep 09, 2021 38.24 38.27 37.87 38.26 1,689 +0.28(+0.74%)
Sep 08, 2021 37.77 38.18 37.76 37.98 7,538 -0.18(-0.46%)
Sep 07, 2021 38.76 38.76 38.13 38.16 6,106 -1.55(-3.92%)
Sep 03, 2021 39.50 39.88 39.48 39.72 25,410 +0.83(+2.13%)
Sep 02, 2021 38.96 38.97 38.73 38.89 6,592 -0.19(-0.49%)
Sep 01, 2021 39.18 39.20 38.62 39.08 49,243 -0.02(-0.05%)
Aug 31, 2021 38.94 39.20 38.71 39.10 8,626 +0.15(+0.39%)
Aug 30, 2021 39.20 39.20 38.87 38.95 6,098 -0.35(-0.88%)
Aug 27, 2021 38.08 39.30 37.95 39.30 6,612 +1.15(+3.01%)
Aug 26, 2021 38.00 38.18 38.00 38.15 3,156 +0.08(+0.21%)
Aug 25, 2021 37.80 38.15 37.80 38.07 8,355 -0.56(-1.45%)
Aug 24, 2021 38.68 38.80 38.63 38.63 2,816 -0.00(-0.00%)
Aug 23, 2021 38.65 38.74 38.60 38.63 11,073 +0.93(+2.47%)
Aug 20, 2021 37.72 37.89 37.67 37.70 6,726 +0.06(+0.16%)
Aug 19, 2021 37.86 37.86 37.45 37.64 5,895 -0.23(-0.61%)
Aug 18, 2021 37.72 37.92 37.58 37.87 7,544 +0.04(+0.10%)
Aug 17, 2021 38.00 38.00 37.64 37.83 6,941 -0.07(-0.18%)
Aug 16, 2021 37.58 37.98 37.58 37.90 8,312 +0.36(+0.97%)
Aug 13, 2021 36.82 37.55 36.82 37.54 10,539 +1.08(+2.96%)
Aug 12, 2021 36.23 36.46 36.20 36.46 2,429 +0.04(+0.12%)
Aug 11, 2021 35.75 36.46 35.75 36.41 6,062 +1.01(+2.87%)
Aug 10, 2021 35.37 35.50 34.92 35.40 14,293 -0.02(-0.06%)
Aug 09, 2021 36.13 36.13 35.24 35.42 29,039 -1.33(-3.62%)
Aug 06, 2021 37.45 37.45 36.69 36.75 10,781 -1.94(-5.01%)
Aug 05, 2021 38.92 38.92 38.47 38.69 5,243 -0.34(-0.87%)
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%)
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.