DB Gold Double Long ETN (DGP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

53.13

-0.38

(-0.72%)

At close: 03:48PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	52.86	53.13	52.30	53.13	53.13	7,700
May 01, 2024	53.52	54.54	52.93	53.51	53.51	29,200
Apr 30, 2024	53.35	53.40	52.62	52.62	52.62	7,700
Apr 29, 2024	54.68	55.57	54.51	54.67	54.67	7,400
Apr 26, 2024	55.63	55.63	54.40	55.06	55.06	3,800
Apr 25, 2024	56.17	56.17	53.87	54.44	54.44	1,400
Apr 24, 2024	54.70	54.70	53.91	53.91	53.91	1,100
Apr 23, 2024	53.61	54.43	51.42	53.99	53.99	10,300
Apr 22, 2024	54.54	54.98	54.02	54.54	54.54	24,700
Apr 19, 2024	57.03	57.63	56.70	57.02	57.02	14,100
Apr 18, 2024	57.06	57.17	56.67	56.71	56.71	7,800
Apr 17, 2024	57.75	57.75	55.93	56.21	56.21	8,000
Apr 16, 2024	56.67	57.45	56.13	56.89	56.89	12,000
Apr 15, 2024	55.66	56.89	54.44	56.89	56.89	17,600
Apr 12, 2024	57.41	59.39	54.64	55.07	55.07	30,500
Apr 11, 2024	54.99	56.41	54.71	56.41	56.41	7,900
Apr 10, 2024	54.41	55.83	54.04	54.53	54.53	9,300
Apr 09, 2024	55.42	55.77	54.92	55.22	55.22	14,600
Apr 08, 2024	54.54	54.89	53.91	54.88	54.88	15,200
Apr 05, 2024	52.86	54.55	52.86	54.18	54.18	10,300
Apr 04, 2024	52.94	53.15	52.22	52.34	52.34	19,300
Apr 03, 2024	52.25	53.97	52.05	53.43	53.43	19,400
Apr 02, 2024	51.27	52.41	51.09	52.34	52.34	13,000
Apr 01, 2024	51.44	51.44	50.26	50.59	50.59	16,600
Mar 28, 2024	49.00	49.86	48.93	49.60	49.60	9,100
Mar 27, 2024	48.04	48.44	48.04	48.26	48.26	8,300
Mar 26, 2024	48.29	48.43	47.68	47.81	47.81	7,500
Mar 25, 2024	47.63	48.16	47.51	47.55	47.55	5,600
Mar 22, 2024	47.95	47.95	47.12	47.45	47.45	4,800
Mar 21, 2024	48.90	48.90	47.40	47.90	47.90	39,900
Mar 20, 2024	47.00	48.39	46.63	48.14	48.14	4,700
Mar 19, 2024	47.00	47.15	46.77	47.08	47.08	2,400
Mar 18, 2024	47.36	47.36	47.05	47.31	47.31	3,600
Mar 15, 2024	47.15	47.40	46.88	47.11	47.11	6,700
Mar 14, 2024	47.24	47.55	47.09	47.40	47.40	3,300
Mar 13, 2024	47.66	47.94	47.59	47.88	47.88	3,600
Mar 12, 2024	47.07	47.40	46.95	46.97	46.97	9,700
Mar 11, 2024	47.66	48.23	47.66	48.03	48.03	9,100
Mar 08, 2024	47.50	48.39	47.28	47.87	47.87	14,100
Mar 07, 2024	46.97	47.47	46.80	47.12	47.12	6,400
Mar 06, 2024	46.32	46.96	46.32	46.62	46.62	22,800
Mar 05, 2024	46.02	46.57	45.68	45.88	45.88	11,300
Mar 04, 2024	44.57	45.54	44.57	45.43	45.43	61,000
Mar 01, 2024	43.41	44.25	43.41	44.24	44.24	7,000
Feb 29, 2024	42.13	42.91	42.13	42.41	42.41	600
Feb 28, 2024	42.02	42.04	41.83	41.99	41.99	4,000
Feb 27, 2024	42.00	42.00	41.73	41.99	41.99	800
Feb 26, 2024	41.75	42.05	41.58	41.99	41.99	4,600
Feb 23, 2024	42.29	42.81	42.08	42.27	42.27	8,200
Feb 22, 2024	41.62	41.69	41.60	41.69	41.69	600
Feb 21, 2024	41.80	42.50	41.63	41.75	41.75	2,100
Feb 20, 2024	41.67	41.83	41.60	41.63	41.63	2,500
Feb 16, 2024	40.73	41.40	40.73	41.29	41.29	2,200
Feb 15, 2024	40.93	40.93	40.53	40.91	40.91	6,400
Feb 14, 2024	40.35	40.44	40.23	40.44	40.44	2,400
Feb 13, 2024	40.42	40.46	40.39	40.42	40.42	2,000
Feb 12, 2024	41.30	41.45	41.18	41.45	41.45	9,800
Feb 09, 2024	41.68	41.97	41.55	41.68	41.68	4,000
Feb 08, 2024	41.84	42.13	41.84	42.10	42.10	1,500
Feb 07, 2024	41.91	42.40	41.91	42.21	42.21	500
Feb 06, 2024	41.87	42.18	41.87	42.18	42.18	1,200
Feb 05, 2024	41.41	41.75	41.40	41.74	41.74	4,800
Feb 02, 2024	41.95	42.22	41.95	42.15	42.15	1,700
Feb 01, 2024	42.55	43.29	42.55	42.80	42.80	6,400
Jan 31, 2024	42.75	42.75	42.04	42.04	42.04	3,000
Jan 30, 2024	42.85	42.85	41.73	42.22	42.22	3,900
Jan 29, 2024	41.90	42.28	41.50	42.10	42.10	2,500
Jan 26, 2024	41.33	41.54	41.19	41.54	41.54	1,500
Jan 25, 2024	41.48	41.78	41.19	41.59	41.59	3,000
Jan 24, 2024	42.03	42.03	41.26	41.28	41.28	2,000
Jan 23, 2024	41.61	41.94	41.61	41.94	41.94	1,600
Jan 22, 2024	41.13	41.79	41.13	41.59	41.59	2,000
Jan 19, 2024	42.00	42.01	41.45	41.98	41.98	4,700
Jan 18, 2024	41.25	41.68	41.25	41.68	41.68	5,400
Jan 17, 2024	41.35	41.35	41.00	41.03	41.03	2,400
Jan 16, 2024	42.77	42.77	41.66	41.98	41.98	4,400
Jan 12, 2024	43.05	43.40	42.51	42.70	42.70	4,400
Jan 11, 2024	42.00	42.10	41.83	41.90	41.90	2,900
Jan 10, 2024	42.05	42.05	41.59	41.79	41.79	1,800
Jan 09, 2024	42.14	42.66	42.00	42.11	42.11	3,500
Jan 08, 2024	41.61	42.51	41.61	42.06	42.06	3,000
Jan 05, 2024	42.83	43.37	42.40	42.73	42.73	5,300
Jan 04, 2024	42.71	42.71	42.66	42.66	42.66	400
Jan 03, 2024	42.36	42.64	42.03	42.60	42.60	5,300
Jan 02, 2024	43.85	43.85	43.24	43.39	43.39	3,500
Dec 29, 2023	43.55	43.73	43.33	43.55	43.55	9,200
Dec 28, 2023	44.11	44.12	43.52	43.73	43.73	5,900
Dec 27, 2023	43.70	44.48	43.70	43.94	43.94	13,400
Dec 26, 2023	43.37	43.65	43.11	43.65	43.65	7,300
Dec 22, 2023	42.96	43.78	42.96	43.15	43.15	5,400
Dec 21, 2023	42.68	42.93	42.68	42.74	42.74	3,000
Dec 20, 2023	41.89	42.60	41.89	42.29	42.29	4,500
Dec 19, 2023	42.26	42.84	42.26	42.60	42.60	4,900
Dec 18, 2023	41.75	42.18	41.75	42.18	42.18	2,600
Dec 15, 2023	42.74	42.74	41.73	41.91	41.91	4,400
Dec 14, 2023	42.60	42.64	42.25	42.48	42.48	3,900
Dec 13, 2023	40.35	42.80	40.35	42.75	42.75	2,300
Dec 12, 2023	40.34	40.34	40.34	40.34	40.34	300
Dec 11, 2023	40.75	40.86	40.26	40.52	40.52	7,500
Dec 08, 2023	41.45	41.86	40.99	41.35	41.35	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.09%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,003.80+2,060.29(+2.61%)

DB Gold Double Long ETN (DGP)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.09%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,003.80
+2,060.29(+2.61%)