Stock Quote

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

9.825 -0.090 (-0.91%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 9.870 9.870 9.740 9.825 6,278 -0.09(-0.91%)
Jan 31, 2023 9.790 9.915 9.790 9.915 799 +0.09(+0.92%)
Jan 30, 2023 10.04 10.06 9.825 9.825 5,093 -0.11(-1.11%)
Jan 27, 2023 9.935 9.935 9.935 9.935 0 +0.11(+1.11%)
Jan 26, 2023 9.700 9.826 9.700 9.826 4,854 +0.15(+1.55%)
Jan 25, 2023 9.650 9.676 9.630 9.676 917 -0.09(-0.89%)
Jan 24, 2023 9.760 9.762 9.670 9.762 1,758 -0.09(-0.89%)
Jan 23, 2023 9.750 9.850 9.750 9.850 441 +0.12(+1.23%)
Jan 20, 2023 9.780 9.780 9.730 9.730 543 -0.08(-0.82%)
Jan 19, 2023 9.810 9.810 9.810 9.810 0 -0.10(-1.01%)
Jan 18, 2023 10.02 10.02 9.910 9.910 100 -0.09(-0.90%)
Jan 17, 2023 9.820 10.17 9.820 10.00 390 +0.31(+3.17%)
Jan 13, 2023 10.12 10.13 9.660 9.692 3,222 -0.43(-4.23%)
Jan 12, 2023 10.13 10.13 10.12 10.12 100 -0.03(-0.25%)
Jan 11, 2023 10.33 10.33 10.14 10.14 302 +0.12(+1.15%)
Jan 10, 2023 10.04 10.04 10.03 10.03 103 -0.12(-1.14%)
Jan 09, 2023 10.15 10.15 10.15 10.15 37 +0.05(+0.45%)
Jan 06, 2023 10.21 10.21 10.10 10.10 175 -0.11(-1.08%)
Jan 05, 2023 10.20 10.21 10.12 10.21 733 -0.20(-1.92%)
Jan 04, 2023 10.71 10.71 10.41 10.41 102 -0.03(-0.29%)
Jan 03, 2023 9.950 10.70 9.810 10.44 10,057 +0.01(+0.10%)
Dec 30, 2022 10.21 10.43 10.20 10.43 1,191 +0.11(+1.07%)
Dec 29, 2022 9.950 10.33 9.950 10.32 510 -0.08(-0.77%)
Dec 28, 2022 10.44 10.44 10.38 10.40 639 -0.04(-0.34%)
Dec 27, 2022 10.31 10.44 10.31 10.44 767 -0.04(-0.38%)
Dec 23, 2022 10.47 10.47 10.47 10.47 100 -0.11(-1.04%)
Dec 22, 2022 10.59 10.59 10.59 10.59 26 +0.27(+2.57%)
Dec 21, 2022 10.26 10.32 10.26 10.32 591 -0.02(-0.21%)
Dec 20, 2022 10.56 10.60 10.26 10.34 20,609 -0.29(-2.76%)
Dec 19, 2022 10.78 10.80 10.63 10.63 615 +0.12(+1.09%)
Dec 16, 2022 10.36 10.52 10.36 10.52 319 -0.14(-1.36%)
Dec 15, 2022 10.87 10.87 10.66 10.66 700 +0.22(+2.16%)
Dec 14, 2022 10.44 10.44 10.44 10.44 4 +0.02(+0.19%)
Dec 13, 2022 10.15 10.42 10.13 10.42 7,972 -0.15(-1.47%)
Dec 12, 2022 10.91 10.93 10.57 10.57 596 +0.07(+0.71%)
Dec 09, 2022 10.50 10.50 10.50 10.50 100 -0.03(-0.24%)
Dec 08, 2022 10.55 10.55 10.34 10.53 955 +0.05(+0.43%)
Dec 07, 2022 10.72 10.80 10.44 10.48 14,146 -0.15(-1.41%)
Dec 06, 2022 10.63 10.63 10.63 10.63 0 -0.02(-0.19%)
Dec 05, 2022 10.65 10.65 10.65 10.65 28 +0.14(+1.33%)
Dec 02, 2022 10.28 10.51 10.01 10.51 6,068 +0.06(+0.56%)
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.