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 )

8.965 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 10.60 10.78 10.60 10.78 302 +0.16(+1.53%)
Sep 28, 2023 10.46 10.61 10.46 10.61 1,583 +0.02(+0.17%)
Sep 27, 2023 10.44 10.60 10.44 10.60 889 +0.09(+0.86%)
Sep 26, 2023 10.32 10.51 10.32 10.51 716 +0.04(+0.43%)
Sep 25, 2023 10.55 10.46 10.46 10.46 1,697 +0.09(+0.87%)
Sep 22, 2023 10.37 10.37 10.37 10.37 100 -0.07(-0.62%)
Sep 21, 2023 10.44 10.44 10.44 10.44 60 +0.12(+1.21%)
Sep 20, 2023 10.31 10.31 10.13 10.31 597 -0.06(-0.63%)
Sep 19, 2023 10.53 10.54 10.38 10.38 907 +0.03(+0.24%)
Sep 18, 2023 10.55 10.55 10.18 10.35 1,247 -0.03(-0.29%)
Sep 15, 2023 10.38 10.38 10.38 10.38 100 -0.08(-0.76%)
Sep 14, 2023 10.69 10.69 10.46 10.46 908 +0.00(+0.00%)
Sep 13, 2023 10.94 10.94 10.46 10.46 1,604 +0.02(+0.19%)
Sep 12, 2023 10.44 10.44 10.44 10.44 141 +0.10(+0.97%)
Sep 11, 2023 10.34 10.34 10.34 10.34 39 -0.05(-0.48%)
Sep 08, 2023 10.39 10.39 10.39 10.39 0 +0.03(+0.31%)
Sep 07, 2023 10.36 10.36 10.36 10.36 0 -0.01(-0.12%)
Sep 06, 2023 10.51 10.55 10.37 10.37 561 +0.04(+0.39%)
Sep 05, 2023 10.52 10.55 10.33 10.33 1,187 +0.05(+0.53%)
Sep 01, 2023 10.28 10.28 10.28 10.28 100 -0.00(-0.05%)
Aug 31, 2023 9.610 10.28 9.610 10.28 1,051 +0.07(+0.73%)
Aug 30, 2023 10.21 10.21 10.21 10.21 16 -0.10(-0.92%)
Aug 29, 2023 10.30 10.30 10.30 10.30 24 -0.05(-0.53%)
Aug 28, 2023 10.36 10.36 10.36 10.36 58 -0.04(-0.34%)
Aug 25, 2023 10.19 10.39 10.19 10.39 579 +0.04(+0.39%)
Aug 24, 2023 10.35 10.35 10.35 10.35 0 -0.01(-0.10%)
Aug 23, 2023 10.36 10.36 10.36 10.36 68 -0.00(-0.02%)
Aug 22, 2023 10.35 10.36 10.35 10.36 2,383 -0.01(-0.12%)
Aug 21, 2023 10.36 10.38 10.35 10.38 2,503 -0.05(-0.44%)
Aug 18, 2023 10.52 10.52 10.42 10.42 195 -0.06(-0.56%)
Aug 17, 2023 10.45 10.50 10.33 10.48 6,589 +0.08(+0.76%)
Aug 16, 2023 10.30 10.40 10.30 10.40 1,413 +0.10(+0.98%)
Aug 15, 2023 10.30 10.30 10.30 10.30 1,114 +0.07(+0.64%)
Aug 14, 2023 10.23 10.23 10.23 10.23 2 +0.01(+0.15%)
Aug 11, 2023 10.22 10.22 10.22 10.22 100 +0.01(+0.10%)
Aug 10, 2023 10.21 10.21 10.21 10.21 140 -0.12(-1.16%)
Aug 09, 2023 10.33 10.33 10.33 10.33 101 +0.15(+1.50%)
Aug 08, 2023 10.10 10.18 10.10 10.18 473 +0.01(+0.12%)
Aug 07, 2023 10.16 10.16 10.16 10.16 24 -0.01(-0.05%)
Aug 04, 2023 10.17 10.17 10.17 10.17 100 +0.04(+0.38%)
Aug 03, 2023 10.17 10.30 10.13 10.13 912 -0.05(-0.48%)
Aug 02, 2023 10.18 10.18 10.18 10.18 171 +0.10(+1.03%)
Aug 01, 2023 9.950 10.21 9.950 10.08 621 +0.08(+0.79%)
Jul 31, 2023 10.11 10.13 9.870 9.997 2,629 +0.00(+0.02%)
Jul 28, 2023 9.995 9.995 9.995 9.995 0 -0.05(-0.55%)
Jul 27, 2023 10.05 10.05 10.05 10.05 22 +0.15(+1.56%)
Jul 26, 2023 9.896 9.896 9.896 9.896 152 -0.00(-0.00%)
Jul 25, 2023 9.896 9.896 9.896 9.896 232 -0.04(-0.41%)
Jul 24, 2023 9.860 9.936 9.860 9.936 708 -0.08(-0.79%)
Jul 21, 2023 9.910 10.02 9.910 10.02 136 +0.07(+0.74%)
Jul 20, 2023 9.942 9.942 9.942 9.942 10 +0.05(+0.52%)
Jul 19, 2023 9.750 10.04 9.750 9.890 345 +0.01(+0.10%)
Jul 18, 2023 9.880 9.880 9.880 9.880 102 -0.19(-1.88%)
Jul 17, 2023 10.07 10.07 10.07 10.07 18 +0.09(+0.90%)
Jul 14, 2023 9.980 9.980 9.980 9.980 106 +0.08(+0.86%)
Jul 13, 2023 9.880 9.895 9.880 9.895 439 -0.02(-0.25%)
Jul 12, 2023 9.540 9.920 9.540 9.920 1,570 -0.18(-1.78%)
Jul 11, 2023 10.10 10.10 10.10 10.10 16 +0.02(+0.15%)
Jul 10, 2023 10.08 10.08 10.08 10.08 105 -0.08(-0.79%)
Jul 07, 2023 10.16 10.16 10.16 10.16 100 -0.01(-0.05%)
Jul 06, 2023 10.02 10.25 10.02 10.17 57,384 -0.01(-0.14%)
Jul 05, 2023 10.15 10.19 9.960 10.19 1,266 +0.08(+0.84%)
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.