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 29, 2022 9.720 9.720 9.720 9.720 305 +0.07(+0.73%)
Apr 28, 2022 9.780 9.780 9.650 9.650 538 -0.05(-0.51%)
Apr 27, 2022 9.699 9.699 9.699 9.699 147 +0.08(+0.80%)
Apr 26, 2022 9.630 9.630 9.622 9.622 733 +0.15(+1.64%)
Apr 22, 2022 9.467 88 +0.09(+0.97%)
Apr 21, 2022 9.377 9.377 9.377 9.377 0 +0.10(+1.11%)
Apr 20, 2022 9.273 9.273 9.273 9.273 26 -0.12(-1.26%)
Apr 19, 2022 9.300 9.392 9.300 9.392 500 +0.15(+1.64%)
Apr 18, 2022 9.200 9.240 9.200 9.240 154 -0.03(-0.32%)
Apr 14, 2022 9.270 9.270 9.270 9.270 100 +0.03(+0.33%)
Apr 13, 2022 9.240 9.240 9.240 9.240 1 -0.05(-0.52%)
Apr 12, 2022 9.280 9.288 9.280 9.288 101 -0.06(-0.66%)
Apr 11, 2022 9.230 9.350 9.230 9.350 313 -0.05(-0.58%)
Apr 08, 2022 9.405 9.405 9.405 9.405 100 -0.06(-0.61%)
Apr 07, 2022 9.450 9.462 9.450 9.462 104 -0.04(-0.38%)
Apr 06, 2022 9.430 9.498 9.430 9.498 162 -0.02(-0.17%)
Apr 05, 2022 9.511 9.514 9.500 9.514 616 +0.02(+0.26%)
Apr 04, 2022 9.450 9.489 9.450 9.489 156 -0.10(-1.06%)
Apr 01, 2022 9.820 9.820 9.350 9.591 3,022 +0.13(+1.33%)
Mar 31, 2022 9.465 9.465 9.465 9.465 126 +0.02(+0.26%)
Mar 30, 2022 9.460 9.460 9.440 9.440 110 -0.08(-0.80%)
Mar 29, 2022 9.516 9.516 9.516 9.516 3 -0.01(-0.08%)
Mar 28, 2022 9.524 9.524 9.524 9.524 25 +0.18(+1.96%)
Mar 25, 2022 9.390 9.390 9.341 9.341 153 +0.04(+0.44%)
Mar 24, 2022 9.291 9.300 9.291 9.300 143 -0.07(-0.79%)
Mar 23, 2022 9.470 9.470 9.374 9.374 207 -0.13(-1.38%)
Mar 22, 2022 9.505 9.505 9.505 9.505 86 +0.08(+0.82%)
Mar 21, 2022 9.490 9.490 9.428 9.428 137 -0.09(-0.98%)
Mar 18, 2022 9.521 9.521 9.521 9.521 100 +0.09(+0.97%)
Mar 17, 2022 9.380 9.429 9.380 9.429 132 -0.04(-0.44%)
Mar 16, 2022 9.580 9.580 9.470 9.470 604 -0.05(-0.54%)
Mar 15, 2022 9.480 9.522 9.470 9.522 997 +0.20(+2.14%)
Mar 14, 2022 9.290 9.323 9.290 9.323 2,145 +0.15(+1.65%)
Mar 11, 2022 9.172 9.172 9.172 9.172 100 +0.07(+0.78%)
Mar 10, 2022 9.070 9.130 9.070 9.101 389 -0.03(-0.29%)
Mar 09, 2022 9.160 9.170 9.127 9.127 1,203 +0.31(+3.52%)
Mar 08, 2022 8.960 8.960 8.730 8.817 1,599 -0.29(-3.16%)
Mar 07, 2022 9.180 9.180 9.105 9.105 361 -0.15(-1.66%)
Mar 04, 2022 9.340 9.340 9.258 9.258 3,999 -0.16(-1.65%)
Mar 03, 2022 9.460 9.460 9.414 9.414 233 -0.06(-0.65%)
Mar 02, 2022 9.480 9.520 9.460 9.475 2,429 +0.10(+1.01%)
Mar 01, 2022 9.470 9.490 9.370 9.380 2,820 -0.18(-1.92%)
Feb 28, 2022 9.550 9.750 9.518 9.564 1,794 -0.10(-1.00%)
Feb 25, 2022 9.650 9.700 9.650 9.661 12,068 +0.03(+0.32%)
Feb 24, 2022 9.410 9.720 9.410 9.630 7,857 +0.08(+0.84%)
Feb 23, 2022 9.590 9.590 9.550 9.550 2,279 -0.05(-0.57%)
Feb 22, 2022 9.580 9.640 9.570 9.605 2,278 -0.02(-0.21%)
Feb 18, 2022 9.625 0 +0.01(+0.05%)
Feb 17, 2022 9.660 9.780 9.610 9.620 10,257 -0.15(-1.49%)
Feb 16, 2022 9.830 9.830 9.765 9.765 2,200 -0.11(-1.12%)
Feb 15, 2022 9.890 9.900 9.870 9.876 4,200 +0.11(+1.08%)
Feb 14, 2022 9.820 9.820 9.760 9.770 2,670 -0.06(-0.59%)
Feb 11, 2022 9.982 9.982 9.828 9.828 2,517 -0.20(-2.01%)
Feb 10, 2022 9.958 10.03 9.958 10.03 788 +0.03(+0.34%)
Feb 09, 2022 10.00 10.00 9.990 9.995 772 -0.03(-0.26%)
Feb 08, 2022 10.06 10.06 10.02 10.02 1,298 -0.04(-0.39%)
Feb 07, 2022 10.11 10.11 10.06 10.06 1,764 -0.08(-0.83%)
Feb 04, 2022 10.18 10.18 10.14 10.14 403 -0.01(-0.06%)
Feb 03, 2022 10.18 10.15 10.15 500 +0.00(+0.00%)
Feb 02, 2022 10.18 10.18 10.13 10.15 1,330 -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.