U.S. Markets closed

DB Gold Short ETN (DGZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
10.13-0.11 (-1.08%)
At close: 12:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202110.1210.1310.1210.1310.13500
May 06, 202110.4510.4510.2410.2410.241,100
May 05, 202110.4310.4310.4110.4110.411,000
May 04, 202110.3110.5010.3110.4610.4610,700
May 03, 202110.4010.4010.3610.3710.371,900
Apr 30, 202110.5610.5910.4710.5310.531,700
Apr 29, 202110.5110.5110.4810.4810.48200
Apr 28, 202110.4310.4310.4310.4310.43100
Apr 27, 202110.4110.4710.4110.4710.47200
Apr 26, 202110.4410.4410.4410.4410.44100
Apr 23, 202110.4710.4710.4710.4710.47100
Apr 22, 202110.3310.3310.3310.3310.33200
Apr 21, 202110.3710.3710.3510.3510.35300
Apr 20, 202110.4710.4710.4510.4610.46600
Apr 19, 202110.5110.5110.5110.5110.5119,500
Apr 16, 202110.4410.4710.4310.4710.4713,000
Apr 15, 202110.5210.5410.5210.5410.54400
Apr 14, 202110.6210.7210.6210.7210.72500
Apr 13, 202110.6710.6710.6710.6710.67-
Apr 12, 202110.7510.7610.7210.7610.763,300
Apr 09, 202110.7110.7110.6610.6710.671,200
Apr 08, 202110.5810.6110.5810.6110.612,400
Apr 07, 202110.6910.7210.6910.7210.72400
Apr 06, 202110.7010.7010.6410.6810.6810,700
Apr 05, 202110.7610.7810.7610.7810.78300
Apr 01, 202110.8010.8110.7710.7710.771,200
Mar 31, 202110.9811.0110.9710.9810.9811,500
Mar 30, 202111.0511.0611.0511.0611.06300
Mar 29, 202110.8810.8810.8810.8810.88-
Mar 26, 202110.7710.7710.7510.7510.75200
Mar 25, 202110.7310.7910.7110.7910.7936,200
Mar 24, 202110.7310.7310.7210.7310.731,300
Mar 23, 202110.7710.7710.7710.7710.77100
Mar 22, 202110.6910.6910.6910.6910.69400
Mar 19, 202110.6810.6810.6810.6810.68100
Mar 18, 202110.7310.7310.7310.7310.73200
Mar 17, 202110.8410.8410.8410.8410.84-
Mar 16, 202110.8910.8910.7110.8410.841,200
Mar 15, 202110.7010.8510.7010.7610.768,100
Mar 12, 202110.8310.8310.8010.8010.801,700
Mar 11, 202110.7910.8110.7810.8110.811,600
Mar 10, 202110.8210.9010.7910.7910.7911,800
Mar 09, 202110.8410.8710.8310.8510.8553,000
Mar 08, 202111.0311.0611.0111.0511.051,300
Mar 05, 202110.9210.9410.8910.9410.94500
Mar 04, 202110.8310.9710.8310.9510.951,100
Mar 03, 202110.8010.8810.8010.8610.861,300
Mar 02, 202110.7911.2510.7310.7510.754,300
Mar 01, 202110.8010.8010.7110.8010.803,800
Feb 26, 202110.5410.7810.5410.7810.782,100
Feb 25, 202110.5110.5810.5110.5310.531,700
Feb 24, 202110.7110.7110.3710.3710.37500
Feb 23, 202110.4010.5410.3210.3610.362,700
Feb 22, 202110.3410.3410.3210.3410.341,800
Feb 19, 202110.4810.4810.4810.4810.48100
Feb 18, 202110.4910.5210.4910.5210.52200
Feb 17, 202110.5210.8910.4810.5210.526,800
Feb 16, 202110.4310.4310.3010.4010.404,600
Feb 12, 202110.2710.3410.2510.2710.271,800
Feb 11, 202110.1610.2410.1610.2410.24600
Feb 10, 202110.1510.1510.1510.1510.15300
Feb 09, 202110.0710.1710.0710.1610.16400
Feb 08, 202110.1610.2010.1610.2010.20600
Feb 05, 202110.3410.3410.2810.3110.314,400
Feb 04, 202110.5110.5110.4010.4010.402,200
Feb 03, 202110.1910.1910.1910.1910.19500
Feb 02, 202110.1810.1810.1310.1310.131,700
Feb 01, 202110.0710.0810.0310.0510.0513,300
Jan 29, 20219.7610.129.7610.1210.12400
Jan 28, 202110.1310.1310.1310.1310.13200
Jan 27, 202110.0510.1610.0510.1610.16200
Jan 26, 202110.0110.1510.0110.0810.081,300
Jan 25, 202110.0610.0610.0610.0610.06100
Jan 22, 202110.0710.0710.0710.0710.07100
Jan 21, 20219.999.999.999.999.99100
Jan 20, 202110.0010.009.979.999.99700
Jan 19, 202110.5210.5210.1410.1410.14700
Jan 15, 202110.1610.2210.1610.2010.201,100
Jan 14, 202110.0610.0810.0310.0810.08900
Jan 13, 202110.1610.1610.0110.0810.08800
Jan 12, 202110.0210.0210.0210.0210.02100
Jan 11, 202110.0510.0810.0410.0810.082,000
Jan 08, 20219.8910.169.8910.0710.074,100
Jan 07, 20219.699.739.669.739.731,000
Jan 06, 20219.749.869.639.719.71400
Jan 05, 20219.649.649.539.549.541,100
Jan 04, 20219.569.589.569.569.561,100
Dec 31, 20209.829.839.799.799.79700
Dec 30, 20209.899.899.839.839.83900
Dec 29, 20209.899.919.899.919.91200
Dec 28, 20209.829.949.829.949.94200
Dec 24, 20209.919.919.919.919.91100
Dec 23, 20209.789.979.789.959.958,100
Dec 22, 20209.9510.029.9510.0210.02900
Dec 21, 20209.889.929.879.929.921,400
Dec 18, 20209.799.899.799.899.894,300
Dec 17, 20209.959.959.819.889.883,000
Dec 16, 202010.0010.0010.0010.0010.00100
Dec 15, 202010.0610.0610.0610.0610.06800
Dec 14, 202010.2210.2210.2010.2210.222,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...