Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 9.000 9.000 8.980 8.980 178 +0.27(+3.10%)
Apr 17, 2024 8.709 8.840 8.709 8.710 1,096 -0.08(-0.91%)
Apr 16, 2024 8.790 8.790 8.790 8.790 127 +0.07(+0.75%)
Apr 15, 2024 8.880 8.880 8.570 8.725 966 -0.16(-1.75%)
Apr 12, 2024 8.970 8.970 8.600 8.880 610 +0.11(+1.25%)
Apr 11, 2024 9.180 9.180 8.770 8.770 438 -0.34(-3.73%)
Apr 10, 2024 9.530 9.530 8.770 9.110 1,762 -0.03(-0.38%)
Apr 09, 2024 8.800 9.145 8.780 9.145 1,567 +0.15(+1.64%)
Apr 08, 2024 8.954 9.200 8.800 8.997 2,632 -0.19(-2.04%)
Apr 05, 2024 9.290 9.290 9.185 9.185 960 -0.12(-1.24%)
Apr 04, 2024 9.068 9.300 9.068 9.300 440 +0.18(+1.92%)
Apr 03, 2024 8.920 9.125 8.780 9.125 932 -0.17(-1.83%)
Apr 02, 2024 8.800 9.295 8.800 9.295 7,351 -0.28(-2.87%)
Apr 01, 2024 9.570 9.570 9.570 9.570 29 +0.53(+5.92%)
Mar 28, 2024 8.610 9.035 8.610 9.035 575 -0.47(-4.99%)
Mar 27, 2024 10.22 10.22 9.510 9.510 207 -0.04(-0.37%)
Mar 26, 2024 10.23 10.23 9.545 9.545 105 -0.15(-1.60%)
Mar 25, 2024 9.900 9.940 9.700 9.700 867 -0.24(-2.41%)
Mar 22, 2024 9.940 9.940 9.940 9.940 100 +0.08(+0.81%)
Mar 21, 2024 9.700 9.955 9.700 9.860 11,192 +0.16(+1.65%)
Mar 20, 2024 9.700 9.740 9.700 9.700 16,700 -0.24(-2.37%)
Mar 19, 2024 9.900 9.935 9.700 9.935 365 +0.03(+0.30%)
Mar 18, 2024 9.700 9.905 9.700 9.905 114 -0.04(-0.35%)
Mar 15, 2024 9.940 9.940 9.940 9.940 0 +0.17(+1.74%)
Mar 14, 2024 9.770 9.770 9.770 9.770 192 -0.05(-0.51%)
Mar 13, 2024 9.700 9.820 9.700 9.820 63,454 +0.31(+3.31%)
Mar 12, 2024 10.01 10.03 9.505 9.505 438 -0.05(-0.58%)
Mar 11, 2024 9.560 9.560 9.560 9.560 2 +0.09(+0.95%)
Mar 08, 2024 9.940 9.940 9.470 9.470 572 -0.30(-3.07%)
Mar 07, 2024 9.770 9.770 9.770 9.770 2 +0.03(+0.31%)
Mar 06, 2024 10.02 10.02 9.740 9.740 1,027 -0.11(-1.07%)
Mar 05, 2024 10.16 10.16 9.845 9.845 210 +0.07(+0.66%)
Mar 04, 2024 9.780 9.780 9.780 9.780 89 -0.11(-1.11%)
Mar 01, 2024 9.890 9.890 9.890 9.890 100 -0.01(-0.10%)
Feb 29, 2024 9.900 9.900 9.900 9.900 0 -0.02(-0.25%)
Feb 28, 2024 9.925 9.925 9.925 9.925 2 +0.00(+0.00%)
Feb 27, 2024 9.925 9.925 9.925 9.925 2 -0.02(-0.15%)
Feb 26, 2024 9.660 9.940 9.660 9.940 197 -0.00(-0.05%)
Feb 23, 2024 9.945 9.945 9.945 9.945 0 -0.15(-1.44%)
Feb 22, 2024 10.09 10.09 10.09 10.09 7 -0.07(-0.69%)
Feb 21, 2024 10.16 10.16 10.16 10.16 101 +0.06(+0.64%)
Feb 20, 2024 10.10 10.10 10.10 10.10 6 -0.04(-0.35%)
Feb 16, 2024 10.13 10.13 10.13 10.13 0 -0.00(-0.05%)
Feb 15, 2024 10.13 10.13 10.13 10.13 107 -0.03(-0.25%)
Feb 14, 2024 10.25 10.25 10.16 10.16 1,103 +0.01(+0.05%)
Feb 13, 2024 10.15 10.15 10.15 10.15 70 -0.12(-1.17%)
Feb 12, 2024 10.28 10.28 10.28 10.28 0 +0.12(+1.18%)
Feb 09, 2024 10.20 10.20 10.15 10.15 108 +0.07(+0.71%)
Feb 08, 2024 10.08 10.08 10.08 10.08 3 -0.04(-0.42%)
Feb 07, 2024 10.01 10.13 9.930 10.13 3,750 +0.12(+1.17%)
Feb 06, 2024 10.09 10.09 10.01 10.01 290 -0.08(-0.79%)
Feb 05, 2024 10.09 10.09 10.09 10.09 30 +0.16(+1.66%)
Feb 02, 2024 9.630 9.925 9.630 9.925 145 +0.03(+0.30%)
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.