Stock Quote

DB Gold -1X ETN Powershares (NY: DGZ )

11.24 +0.09 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.95 11.28 10.94 11.24 8,366 +0.09(+0.79%)
Sep 29, 2022 11.16 11.16 11.16 11.16 183 +0.09(+0.84%)
Sep 28, 2022 11.07 11.09 11.06 11.06 3,784 -0.33(-2.86%)
Sep 27, 2022 11.37 11.54 11.23 11.39 5,985 +0.02(+0.13%)
Sep 26, 2022 11.44 11.47 11.28 11.38 9,412 +0.08(+0.71%)
Sep 23, 2022 11.10 11.41 11.10 11.29 11,220 +0.23(+2.03%)
Sep 22, 2022 11.13 11.15 11.07 11.07 9,396 +0.02(+0.18%)
Sep 21, 2022 11.26 11.26 10.98 11.05 8,214 -0.24(-2.15%)
Sep 20, 2022 11.16 11.33 11.15 11.29 4,017 +0.13(+1.19%)
Sep 19, 2022 11.07 11.29 11.07 11.16 1,111 +0.00(+0.00%)
Sep 16, 2022 11.07 11.16 11.05 11.16 1,408 +0.04(+0.33%)
Sep 15, 2022 11.01 11.21 11.01 11.12 8,030 +0.30(+2.76%)
Sep 14, 2022 10.68 10.90 10.68 10.82 1,434 -0.03(-0.24%)
Sep 13, 2022 10.75 10.86 10.75 10.85 1,816 +0.23(+2.18%)
Sep 12, 2022 10.64 10.64 10.52 10.62 6,283 -0.07(-0.61%)
Sep 09, 2022 10.78 10.78 10.68 10.68 102 -0.07(-0.69%)
Sep 08, 2022 10.75 10.76 10.63 10.76 431 +0.01(+0.07%)
Sep 07, 2022 10.72 10.80 10.72 10.75 3,244 -0.17(-1.52%)
Sep 06, 2022 10.89 10.93 10.84 10.92 4,222 +0.09(+0.86%)
Sep 02, 2022 10.78 10.86 10.78 10.82 377 -0.02(-0.20%)
Sep 01, 2022 10.80 10.93 10.80 10.85 16,214 +0.01(+0.11%)
Aug 31, 2022 10.74 10.85 10.74 10.84 4,116 +0.10(+0.88%)
Aug 30, 2022 10.74 10.74 10.74 10.74 100 +0.17(+1.61%)
Aug 29, 2022 10.60 10.60 10.57 10.57 717 -0.05(-0.51%)
Aug 26, 2022 10.57 10.62 10.57 10.62 118 +0.18(+1.71%)
Aug 25, 2022 10.45 10.45 10.45 10.45 71 -0.02(-0.19%)
Aug 24, 2022 10.46 10.46 10.46 10.46 20 -0.11(-1.04%)
Aug 23, 2022 10.60 10.60 10.57 10.57 100 -0.07(-0.66%)
Aug 22, 2022 10.67 10.68 10.65 10.65 502 +0.14(+1.29%)
Aug 19, 2022 10.51 10.51 10.51 10.51 140 +0.01(+0.14%)
Aug 18, 2022 10.52 10.57 10.43 10.50 1,101 +0.12(+1.16%)
Aug 17, 2022 10.26 10.52 10.25 10.38 703 +0.06(+0.61%)
Aug 16, 2022 10.31 10.31 10.31 10.31 92 +0.02(+0.21%)
Aug 15, 2022 10.29 10.29 10.29 10.29 1 +0.12(+1.23%)
Aug 12, 2022 10.16 10.16 10.16 10.16 100 -0.06(-0.59%)
Aug 11, 2022 10.22 10.22 10.22 10.22 3 -0.02(-0.20%)
Aug 10, 2022 10.24 10.24 10.24 10.24 153 +0.05(+0.54%)
Aug 09, 2022 10.00 10.21 10.00 10.19 730 -0.07(-0.68%)
Aug 08, 2022 10.26 10.26 10.26 10.26 20 -0.07(-0.68%)
Aug 05, 2022 10.45 10.45 10.33 10.33 751 +0.12(+1.18%)
Aug 04, 2022 10.21 10.21 10.21 10.21 159 -0.21(-2.06%)
Aug 03, 2022 10.43 10.43 10.43 10.43 101 +0.04(+0.43%)
Aug 02, 2022 10.38 10.38 10.38 10.38 24 +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.