DGZ - DB Gold Short ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202012.0512.0712.0512.0712.071,300
Jan 22, 202012.0712.0712.0012.0512.05600
Jan 21, 202012.1212.1211.8811.8811.882,600
Jan 17, 202012.1212.1212.1212.1212.12200
Jan 16, 202012.0812.1411.9212.0612.064,600
Jan 15, 202012.1312.1312.1312.1312.13100
Jan 14, 202012.3012.3112.1512.1512.153,300
Jan 13, 202012.0712.1212.0712.1212.12100
Jan 10, 202012.0612.0612.0212.0412.04400
Jan 09, 202012.1612.1612.1612.1612.16400
Jan 08, 202011.9512.2411.9512.0312.0320,700
Jan 07, 202011.9811.9811.9211.9211.92100
Jan 06, 202011.9312.0411.9312.0112.014,900
Jan 03, 202012.1812.2112.1012.1012.101,100
Jan 02, 202012.2112.2812.2112.2812.28500
Dec 31, 201912.2612.3612.2612.3612.361,000
Dec 30, 201912.3212.4612.3212.4112.41900
Dec 27, 201912.4312.4512.4112.4212.421,300
Dec 26, 201912.3712.3712.3712.3712.37100
Dec 24, 201912.4812.4812.4812.4812.48200
Dec 23, 201912.6212.6212.6212.6212.62100
Dec 20, 201912.7912.7912.7012.7112.71500
Dec 19, 201912.6212.6612.6112.6612.666,300
Dec 18, 201912.7012.7212.7012.7212.72400
Dec 17, 201912.7012.7512.6912.7512.75500
Dec 16, 201912.7412.7412.7012.7012.70100
Dec 13, 201912.7712.7712.6912.6912.69600
Dec 12, 201912.6612.8112.6612.8112.811,900
Dec 11, 201912.7612.7612.7212.7212.721,100
Dec 10, 201912.7912.7912.7912.7912.79100
Dec 09, 201912.7512.8712.7512.8712.874,700
Dec 06, 201912.8512.8512.8512.8512.85100
Dec 05, 201912.7112.7112.6812.6812.681,100
Dec 04, 201912.7012.7012.7012.7012.70100
Dec 03, 201912.6712.6712.6712.6712.67100
Dec 02, 201912.8012.8012.8012.8012.80100
Nov 29, 201912.7012.7012.7012.7012.70300
Nov 27, 201912.8512.8512.8512.8512.85200
Nov 26, 201912.8412.8412.8412.8412.84-
Nov 25, 201912.8412.8412.8412.8412.84100
Nov 22, 201912.8412.8412.8412.8412.84-
Nov 21, 201912.6712.8412.6712.8412.842,000
Nov 20, 201912.7212.7212.7212.7212.72200
Nov 19, 201912.5912.7112.5912.7112.711,500
Nov 18, 201912.7412.7412.7212.7212.72800
Nov 15, 201912.8012.8012.7312.7312.734,700
Nov 14, 201912.7212.7212.7112.7112.711,000
Nov 13, 201912.7312.8112.7112.8012.80800
Nov 12, 201912.8712.8812.8012.8012.801,600
Nov 11, 201912.8312.8512.8312.8512.85400
Nov 08, 201912.6012.6012.6012.6012.60-
Nov 07, 201912.6012.6012.6012.6012.60-
Nov 06, 201912.6012.6012.6012.6012.60-
Nov 05, 201912.6012.6012.6012.6012.60300
Nov 04, 201912.4012.4212.3312.4012.409,200
Nov 01, 201912.3812.3812.3612.3612.36200
Oct 31, 201912.3112.3812.3112.3812.38300
Oct 30, 201912.5712.5712.5712.5712.57-
Oct 29, 201912.6412.6412.5112.5712.572,100
Oct 28, 201912.5812.5812.5412.5412.54800
Oct 25, 201912.2612.4312.2612.3912.392,900
Oct 24, 201912.4312.4612.3812.4612.461,600
Oct 23, 201912.5112.5212.5112.5212.52300
Oct 22, 201912.5812.5812.5812.5812.58800
Oct 21, 201912.6212.6712.5912.5912.595,400
Oct 18, 201912.4912.5312.4912.5312.53500
Oct 17, 201912.6212.6212.6212.6212.62-
Oct 16, 201912.6212.6212.6212.6212.62-
Oct 15, 201912.6312.6812.5612.6212.628,800
Oct 14, 201912.4412.5112.4412.5112.51300
Oct 11, 201912.6812.6912.5712.5712.572,300
Oct 10, 201912.4312.5012.4312.5012.50400
Oct 09, 201912.3912.3912.3912.3912.39-
Oct 08, 201912.4112.4112.3912.3912.39700
Oct 07, 201912.6012.6012.5112.5112.515,100
Oct 04, 201911.6112.4411.6112.4412.44900
Oct 03, 201912.3312.3912.2812.3912.39200
Oct 02, 201912.4812.5112.4312.4512.458,500
Oct 01, 201912.7612.9012.5812.6412.6411,000
Sep 30, 201912.6712.7812.6712.7112.715,300
Sep 27, 201912.4812.4812.4812.4812.48100
Sep 26, 201912.3912.4712.3812.4712.471,700
Sep 25, 201912.3012.4112.3012.4112.413,900
Sep 24, 201912.2712.2712.1212.2212.222,800
Sep 23, 201912.2812.2812.2112.2312.231,500
Sep 20, 201912.3312.3312.3312.3312.33100
Sep 19, 201912.4812.5112.4212.4612.464,000
Sep 18, 201912.5012.5612.3012.5612.561,800
Sep 17, 201912.4512.4712.4212.4212.42400
Sep 16, 201912.4312.5212.4212.4912.497,900
Sep 13, 201912.5012.6112.5012.5412.548,800
Sep 12, 201912.4012.5012.3512.4512.453,600
Sep 11, 201912.6312.6312.4412.4512.452,800
Sep 10, 201912.4512.5812.4212.5812.5810,800
Sep 09, 201912.4512.4512.4012.4412.441,600
Sep 06, 201912.3812.3812.3812.3812.38100
Sep 05, 201912.4612.4612.3012.3012.304,700
Sep 04, 201912.1812.1812.0312.0312.031,400
Sep 03, 201912.1812.1812.0612.1312.13900
Aug 30, 201912.1812.1812.1812.1812.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...