Canada markets open in 4 hours 5 minutes

DB Gold Double Short ETN (DZZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
2.0919+0.0519 (+2.54%)
At close: 02:01PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.10002.14002.07002.09002.090012,500
Apr 19, 20242.00002.04001.98002.04002.04004,700
Apr 18, 20242.00002.08002.00002.05002.05002,100
Apr 17, 20242.00002.06001.99002.06002.06006,700
Apr 16, 20242.02002.11002.00002.00002.000013,600
Apr 15, 20242.00002.15002.00002.02002.020013,800
Apr 12, 20242.02002.05001.95002.05002.050011,700
Apr 11, 20242.13002.13002.02002.02002.02005,400
Apr 10, 20242.13002.14002.06002.07002.070011,100
Apr 09, 20242.06002.12002.06002.06002.060016,000
Apr 08, 20242.13002.17002.10002.10002.10002,000
Apr 05, 20242.12002.21002.12002.13002.13008,700
Apr 04, 20242.12002.28002.11002.11002.110023,500
Apr 03, 20242.16002.25002.10002.14002.140025,600
Apr 02, 20242.10002.20002.10002.15002.150017,300
Apr 01, 20242.11002.23002.11002.22002.22002,300
Mar 28, 20242.23002.36002.17002.25002.250014,900
Mar 27, 20242.38002.38002.29002.29002.2900700
Mar 26, 20242.20002.30002.20002.30002.30002,200
Mar 25, 20242.24002.25002.18002.24002.2400600
Mar 22, 20242.35002.44002.31002.32002.32004,300
Mar 21, 20242.35002.38002.25002.35002.35001,200
Mar 20, 20242.26002.28002.24002.27002.27004,300
Mar 19, 20242.45002.45002.26002.26002.260012,100
Mar 18, 20242.38002.38002.38002.38002.3800100
Mar 15, 20242.50002.50002.35002.35002.3500400
Mar 14, 20242.29002.41002.26002.37002.37002,300
Mar 13, 20242.39002.39002.37002.37002.37001,000
Mar 12, 20242.41002.41002.38002.39002.39001,400
Mar 11, 20242.34002.54002.28002.35002.350013,500
Mar 08, 20242.41002.45002.30002.34002.340020,100
Mar 07, 20242.34002.34002.34002.34002.3400100
Mar 06, 20242.44002.44002.35002.35002.350011,000
Mar 05, 20242.46002.49002.45002.45002.45009,800
Mar 04, 20242.46002.54002.46002.49002.49002,100
Mar 01, 20242.52002.71002.51002.55002.55001,000
Feb 29, 20242.50002.75002.50002.60002.600013,000
Feb 28, 20242.66002.66002.50002.58002.58001,500
Feb 27, 20242.45002.58002.45002.58002.58002,100
Feb 26, 20242.58002.58002.58002.58002.5800100
Feb 23, 20242.57002.57002.57002.57002.5700100
Feb 22, 20242.59002.59002.59002.59002.5900100
Feb 21, 20242.69002.70002.59002.59002.59003,200
Feb 20, 20242.67002.68002.67002.68002.68008,700
Feb 16, 20242.51002.59002.51002.59002.5900200
Feb 15, 20242.56002.58002.52002.58002.58002,900
Feb 14, 20242.72002.72002.64002.64002.64001,300
Feb 13, 20242.55002.74002.55002.64002.64004,900
Feb 12, 20242.65002.68002.64002.65002.65001,200
Feb 09, 20242.55002.61002.55002.61002.6100300
Feb 08, 20242.54002.67002.54002.57002.57003,200
Feb 07, 20242.67002.67002.67002.67002.6700500
Feb 06, 20242.59002.70002.53002.65002.65006,000
Feb 05, 20242.68002.73002.68002.68002.68007,300
Feb 02, 20242.70002.70002.65002.65002.65007,600
Feb 01, 20242.67002.67002.57002.57002.5700200
Jan 31, 20242.62002.69002.47002.48002.480014,000
Jan 30, 20242.65002.69002.59002.69002.690030,700
Jan 29, 20242.65002.65002.46002.56002.560019,200
Jan 26, 20242.69002.71002.69002.70002.700036,000
Jan 25, 20242.60002.61002.60002.61002.61002,400
Jan 24, 20242.55002.57002.55002.57002.5700100
Jan 23, 20242.46002.54002.46002.54002.54001,100
Jan 22, 20242.60002.62002.60002.61002.61004,800
Jan 19, 20242.52002.55002.52002.53002.5300800
Jan 18, 20242.53002.53002.50002.50002.5000200
Jan 17, 20242.53002.53002.53002.53002.5300100
Jan 16, 20242.50002.50002.50002.50002.5000100
Jan 12, 20242.48002.52002.48002.52002.5200400
Jan 11, 20242.58002.58002.47002.54002.54005,400
Jan 10, 20242.55002.57002.55002.57002.5700200
Jan 09, 20242.49002.49002.49002.49002.4900500
Jan 08, 20242.62002.62002.62002.62002.6200900
Jan 05, 20242.45002.61002.45002.56002.56004,100
Jan 04, 20242.40002.50002.40002.50002.5000500
Jan 03, 20242.56002.56002.29002.55002.55003,300
Jan 02, 20242.54002.54002.51002.54002.54008,200
Dec 29, 20232.50002.55002.48002.54002.540016,100
Dec 28, 20232.46002.50002.46002.50002.5000800
Dec 27, 20232.43002.46002.43002.46002.46003,900
Dec 26, 20232.43002.56002.43002.44002.440011,900
Dec 22, 20232.51002.53002.38002.52002.52001,700
Dec 21, 20232.54002.62002.54002.58002.580075,400
Dec 20, 20232.43002.51002.42002.51002.5100133,000
Dec 19, 20232.40002.40002.38002.38002.38004,100
Dec 18, 20232.42002.42002.42002.42002.4200100
Dec 15, 20232.44002.44002.43002.43002.43001,000
Dec 14, 20232.37002.40002.37002.40002.40007,600
Dec 13, 20232.51002.52002.43002.44002.44008,100
Dec 12, 20232.51002.54002.46002.54002.540058,700
Dec 11, 20232.50002.52002.49002.51002.510010,500
Dec 08, 20232.48002.49002.40002.49002.49009,800
Dec 07, 20232.40002.42002.39002.40002.40001,600
Dec 06, 20232.41002.41002.40002.41002.41003,800
Dec 05, 20232.40002.43002.40002.43002.43002,000
Dec 04, 20232.34002.40002.34002.40002.40003,700
Dec 01, 20232.37002.37002.29002.31002.310012,700
Nov 30, 20232.39002.39002.36002.38002.38001,100
Nov 29, 20232.34002.35002.34002.34002.34004,900
Nov 28, 20232.38002.38002.35002.36002.36006,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...