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 )

9.325 +0.160 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 28, 2023 9.820 9.820 9.675 9.675 4,782 -0.14(-1.42%)
Apr 27, 2023 9.740 9.814 9.740 9.814 333 +0.03(+0.35%)
Apr 26, 2023 9.780 9.780 9.700 9.780 472 +0.08(+0.77%)
Apr 25, 2023 9.705 9.705 9.705 9.705 0 +0.05(+0.55%)
Apr 24, 2023 9.580 9.652 9.580 9.652 429 -0.11(-1.11%)
Apr 21, 2023 9.910 9.910 9.760 9.760 135 +0.13(+1.35%)
Apr 20, 2023 9.630 9.630 9.630 9.630 107 +0.01(+0.10%)
Apr 19, 2023 9.760 9.760 9.530 9.621 1,101 -0.01(-0.09%)
Apr 18, 2023 9.679 9.679 9.629 9.629 128 -0.06(-0.62%)
Apr 17, 2023 9.860 9.860 9.690 9.690 405 +0.05(+0.47%)
Apr 14, 2023 9.645 9.645 9.645 9.645 100 +0.16(+1.69%)
Apr 13, 2023 9.484 9.484 9.484 9.484 337 -0.12(-1.20%)
Apr 12, 2023 9.465 9.600 9.465 9.600 470 -0.02(-0.21%)
Apr 11, 2023 9.620 9.620 9.620 9.620 63 -0.06(-0.67%)
Apr 10, 2023 9.685 9.685 9.685 9.685 40 +0.20(+2.16%)
Apr 06, 2023 9.730 9.730 9.480 9.480 203 -0.04(-0.42%)
Apr 05, 2023 9.500 9.520 9.500 9.520 162 -0.03(-0.30%)
Apr 04, 2023 9.549 9.549 9.549 9.549 121 -0.14(-1.45%)
Apr 03, 2023 9.600 9.690 9.600 9.690 533 -0.03(-0.31%)
Mar 31, 2023 9.720 9.720 9.720 9.720 100 +0.02(+0.21%)
Mar 30, 2023 9.700 9.700 9.700 9.700 0 -0.11(-1.12%)
Mar 29, 2023 9.810 9.810 9.810 9.810 1 +0.04(+0.36%)
Mar 28, 2023 9.805 9.805 9.774 9.774 2,032 +0.02(+0.25%)
Mar 27, 2023 9.700 9.800 9.680 9.750 1,847 +0.17(+1.77%)
Mar 24, 2023 9.580 9.580 9.580 9.580 2,510 +0.00(+0.00%)
Mar 23, 2023 9.580 9.580 9.580 9.580 13 -0.14(-1.39%)
Mar 22, 2023 9.600 9.870 9.600 9.715 4,030 -0.11(-1.07%)
Mar 21, 2023 9.740 9.930 9.740 9.820 3,950 +0.22(+2.25%)
Mar 20, 2023 9.730 9.730 9.604 9.604 2,183 -0.11(-1.14%)
Mar 17, 2023 9.510 9.715 9.510 9.715 2,241 -0.27(-2.70%)
Mar 16, 2023 10.16 10.16 9.810 9.985 955 -0.04(-0.35%)
Mar 15, 2023 9.894 10.02 9.894 10.02 102 -0.04(-0.40%)
Mar 14, 2023 9.870 10.11 9.870 10.06 1,121 +0.03(+0.25%)
Mar 13, 2023 9.860 10.04 9.850 10.04 9,225 -0.19(-1.86%)
Mar 10, 2023 10.49 10.50 10.14 10.23 1,795 -0.18(-1.72%)
Mar 09, 2023 10.39 10.64 10.34 10.40 7,746 -0.10(-0.90%)
Mar 08, 2023 10.50 10.50 10.50 10.50 10 -0.02(-0.14%)
Mar 07, 2023 10.74 10.74 10.52 10.52 729 +0.18(+1.69%)
Mar 06, 2023 10.14 10.34 10.14 10.34 456 +0.07(+0.68%)
Mar 03, 2023 10.27 10.27 10.27 10.27 0 -0.11(-1.06%)
Mar 02, 2023 10.18 10.38 10.18 10.38 389 -0.03(-0.34%)
Mar 01, 2023 10.36 10.41 10.36 10.41 945 +0.00(+0.02%)
Feb 28, 2023 10.18 10.41 10.18 10.41 921 -0.03(-0.25%)
Feb 27, 2023 10.38 10.44 10.18 10.44 1,671 +0.02(+0.16%)
Feb 24, 2023 10.69 10.69 10.36 10.42 1,067 +0.07(+0.69%)
Feb 23, 2023 10.35 10.35 10.35 10.35 96 -0.09(-0.86%)
Feb 22, 2023 10.24 10.44 10.24 10.44 2,008 +0.11(+1.05%)
Feb 21, 2023 10.24 10.33 10.20 10.33 2,000 -0.05(-0.48%)
Feb 17, 2023 10.70 10.70 10.09 10.38 2,325 -0.12(-1.12%)
Feb 16, 2023 10.51 10.51 10.50 10.50 654 +0.09(+0.90%)
Feb 15, 2023 10.35 10.40 10.35 10.40 253 +0.04(+0.43%)
Feb 14, 2023 10.36 10.36 10.36 10.36 15 +0.06(+0.63%)
Feb 13, 2023 10.30 10.30 10.30 10.30 10 +0.17(+1.70%)
Feb 10, 2023 10.12 10.12 10.12 10.12 102 -0.11(-1.04%)
Feb 09, 2023 9.990 10.23 9.990 10.23 250 -0.04(-0.34%)
Feb 08, 2023 10.36 10.37 10.27 10.27 2,001 +0.10(+0.93%)
Feb 07, 2023 10.17 10.17 10.17 10.17 25 +0.04(+0.43%)
Feb 06, 2023 9.940 10.13 9.940 10.13 8,236 +0.03(+0.26%)
Feb 03, 2023 9.990 10.10 9.990 10.10 904 +0.21(+2.12%)
Feb 02, 2023 9.750 9.890 9.750 9.890 231 +0.07(+0.67%)
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.